Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.28 | 26.93 | 26.22 | 26.83 | 554,306 | +0.63(+2.40%) |
Jul 30, 2015 | 25.89 | 26.34 | 25.83 | 26.20 | 477,427 | +0.20(+0.77%) |
Jul 29, 2015 | 25.54 | 26.13 | 25.39 | 26.00 | 492,421 | +0.44(+1.72%) |
Jul 28, 2015 | 25.09 | 25.67 | 24.66 | 25.56 | 473,195 | +0.57(+2.28%) |
Jul 27, 2015 | 25.24 | 25.24 | 24.80 | 24.99 | 687,117 | -0.31(-1.22%) |
Jul 24, 2015 | 24.95 | 25.35 | 24.76 | 25.30 | 897,705 | +0.42(+1.68%) |
Jul 23, 2015 | 25.18 | 25.31 | 24.68 | 24.88 | 314,030 | -0.30(-1.19%) |
Jul 22, 2015 | 24.95 | 25.34 | 24.95 | 25.18 | 396,083 | +0.05(+0.20%) |
Jul 21, 2015 | 25.14 | 25.33 | 24.95 | 25.13 | 370,557 | -0.06(-0.24%) |
Jul 20, 2015 | 25.71 | 25.71 | 25.13 | 25.19 | 200,735 | -0.50(-1.94%) |
Jul 17, 2015 | 25.69 | 25.92 | 25.48 | 25.69 | 409,028 | +0.10(+0.39%) |
Jul 16, 2015 | 25.49 | 25.66 | 25.32 | 25.59 | 641,800 | +0.25(+0.98%) |
Jul 15, 2015 | 25.72 | 25.78 | 25.28 | 25.34 | 404,494 | -0.37(-1.44%) |
Jul 14, 2015 | 25.40 | 25.76 | 25.26 | 25.71 | 616,799 | +0.32(+1.26%) |
Jul 13, 2015 | 25.44 | 25.49 | 25.32 | 25.39 | 310,377 | +0.03(+0.12%) |
Jul 10, 2015 | 25.48 | 25.48 | 25.30 | 25.36 | 288,945 | +0.18(+0.71%) |
Jul 09, 2015 | 25.38 | 25.49 | 25.12 | 25.18 | 419,987 | +0.02(+0.08%) |
Jul 08, 2015 | 25.21 | 25.54 | 25.05 | 25.16 | 529,496 | -0.25(-0.98%) |
Jul 07, 2015 | 25.52 | 25.61 | 25.13 | 25.41 | 593,511 | -0.16(-0.62%) |
Jul 06, 2015 | 25.60 | 25.74 | 25.21 | 25.57 | 729,610 | -0.16(-0.62%) |
Jul 02, 2015 | 25.61 | 25.73 | 25.73 | 25.73 | 683,692 | +0.16(+0.62%) |
Jul 01, 2015 | 25.37 | 25.70 | 25.22 | 25.57 | 855,296 | +0.27(+1.07%) |
Jun 30, 2015 | 25.92 | 26.08 | 25.27 | 25.30 | 1,204,263 | +0.12(+0.48%) |
Jun 29, 2015 | 25.22 | 25.54 | 25.08 | 25.18 | 788,895 | -0.18(-0.71%) |
Jun 26, 2015 | 25.70 | 25.83 | 25.33 | 25.36 | 2,932,806 | -0.33(-1.28%) |
Jun 25, 2015 | 26.15 | 26.25 | 25.32 | 25.69 | 792,371 | -0.45(-1.72%) |
Jun 24, 2015 | 26.40 | 26.42 | 25.73 | 26.14 | 1,537,642 | -0.23(-0.87%) |
Jun 23, 2015 | 26.74 | 26.96 | 26.34 | 26.37 | 1,147,991 | -0.32(-1.20%) |
Jun 22, 2015 | 27.15 | 27.28 | 26.68 | 26.69 | 1,444,483 | -0.38(-1.40%) |
Jun 19, 2015 | 27.58 | 27.73 | 26.97 | 27.07 | 787,698 | -0.50(-1.81%) |
Jun 18, 2015 | 27.75 | 27.98 | 27.56 | 27.57 | 834,383 | -0.12(-0.43%) |
Jun 17, 2015 | 28.10 | 28.19 | 27.68 | 27.69 | 420,191 | -0.43(-1.53%) |
Jun 16, 2015 | 28.21 | 28.33 | 28.04 | 28.12 | 421,358 | -0.09(-0.32%) |
Jun 15, 2015 | 28.23 | 28.40 | 28.04 | 28.21 | 462,181 | -0.25(-0.88%) |
Jun 12, 2015 | 28.59 | 28.64 | 28.30 | 28.46 | 286,407 | -0.19(-0.66%) |
Jun 11, 2015 | 28.75 | 28.80 | 28.57 | 28.65 | 442,482 | -0.02(-0.07%) |
Jun 10, 2015 | 28.63 | 28.86 | 28.56 | 28.67 | 1,053,450 | +0.17(+0.60%) |
Jun 09, 2015 | 28.69 | 28.78 | 28.38 | 28.50 | 543,196 | -0.16(-0.56%) |
Jun 08, 2015 | 28.74 | 28.93 | 28.50 | 28.66 | 572,152 | -0.07(-0.24%) |
Jun 05, 2015 | 28.77 | 28.98 | 28.63 | 28.73 | 505,280 | -0.03(-0.10%) |
Jun 04, 2015 | 29.19 | 29.33 | 28.69 | 28.76 | 320,094 | -0.54(-1.84%) |
Jun 03, 2015 | 29.29 | 29.43 | 28.87 | 29.29 | 353,198 | +0.07(+0.24%) |
Jun 02, 2015 | 29.55 | 29.66 | 29.22 | 29.22 | 396,506 | -0.46(-1.55%) |
Jun 01, 2015 | 29.10 | 29.91 | 28.76 | 29.68 | 547,975 | -0.19(-0.63%) |
May 29, 2015 | 29.31 | 29.89 | 29.04 | 29.87 | 610,850 | +0.49(+1.66%) |
May 28, 2015 | 29.17 | 29.41 | 28.83 | 29.38 | 592,806 | +0.21(+0.72%) |
May 27, 2015 | 29.17 | 29.29 | 28.85 | 29.17 | 809,736 | +0.05(+0.17%) |
May 26, 2015 | 29.21 | 29.70 | 29.02 | 29.12 | 343,552 | -0.26(-0.88%) |
May 22, 2015 | 29.37 | 29.38 | 29.38 | 29.38 | 292,052 | -0.29(-0.98%) |
May 21, 2015 | 29.53 | 29.93 | 29.41 | 29.67 | 221,877 | +0.20(+0.68%) |
May 20, 2015 | 29.91 | 29.99 | 29.36 | 29.47 | 421,668 | -0.47(-1.57%) |
May 19, 2015 | 29.89 | 30.29 | 29.72 | 29.94 | 776,713 | +0.11(+0.37%) |
May 18, 2015 | 29.48 | 29.92 | 29.20 | 29.83 | 316,747 | +0.19(+0.64%) |
May 15, 2015 | 29.61 | 29.99 | 29.31 | 29.64 | 375,571 | -0.02(-0.07%) |
May 14, 2015 | 29.45 | 29.89 | 29.14 | 29.66 | 252,064 | +0.30(+1.02%) |
May 13, 2015 | 28.95 | 29.59 | 28.86 | 29.36 | 356,071 | +0.36(+1.24%) |
May 12, 2015 | 29.34 | 29.34 | 28.62 | 29.01 | 461,224 | -0.51(-1.72%) |
May 11, 2015 | 28.77 | 30.04 | 28.77 | 29.51 | 544,469 | +0.70(+2.42%) |
May 08, 2015 | 29.21 | 29.98 | 28.80 | 28.82 | 651,155 | -0.11(-0.38%) |
May 07, 2015 | 28.53 | 28.98 | 27.90 | 28.93 | 1,294,097 | +0.22(+0.77%) |
May 06, 2015 | 29.81 | 29.87 | 27.23 | 28.71 | 4,656,528 | -5.66(-16.47%) |
May 05, 2015 | 36.34 | 36.45 | 34.26 | 34.36 | 803,622 | -2.02(-5.54%) |
May 04, 2015 | 35.89 | 36.52 | 35.89 | 36.38 | 404,845 | +0.44(+1.22%) |
May 01, 2015 | 34.54 | 36.39 | 34.41 | 35.94 | 609,894 | +0.99(+2.83%) |
Apr 30, 2015 | 34.90 | 35.38 | 34.49 | 34.95 | 458,822 | -0.02(-0.06%) |
Apr 29, 2015 | 35.34 | 35.66 | 34.95 | 34.97 | 315,900 | -0.39(-1.10%) |
Apr 28, 2015 | 35.14 | 35.72 | 34.87 | 35.36 | 259,058 | +0.27(+0.77%) |
Apr 27, 2015 | 35.17 | 35.77 | 34.80 | 35.09 | 342,221 | -0.04(-0.11%) |
Apr 24, 2015 | 35.48 | 35.48 | 34.99 | 35.13 | 253,089 | -0.14(-0.40%) |
Apr 23, 2015 | 35.38 | 35.55 | 34.99 | 35.27 | 452,695 | -0.11(-0.31%) |
Apr 22, 2015 | 35.98 | 35.98 | 35.29 | 35.38 | 256,608 | -0.54(-1.50%) |
Apr 21, 2015 | 36.89 | 36.89 | 35.92 | 35.92 | 198,468 | -0.71(-1.93%) |
Apr 20, 2015 | 35.70 | 36.80 | 35.69 | 36.63 | 634,581 | +1.19(+3.35%) |
Apr 17, 2015 | 35.29 | 35.90 | 35.10 | 35.44 | 789,795 | -0.02(-0.06%) |
Apr 16, 2015 | 36.53 | 36.77 | 34.95 | 35.46 | 951,303 | -1.40(-3.79%) |
Apr 15, 2015 | 37.14 | 37.14 | 36.63 | 36.86 | 848,959 | -0.28(-0.75%) |
Apr 14, 2015 | 37.16 | 37.40 | 36.56 | 37.14 | 646,918 | -0.06(-0.16%) |
Apr 13, 2015 | 37.15 | 37.38 | 36.87 | 37.20 | 463,278 | +0.00(+0.00%) |
Apr 10, 2015 | 36.54 | 37.53 | 36.35 | 37.20 | 361,226 | +0.74(+2.03%) |
Apr 09, 2015 | 36.71 | 36.93 | 35.93 | 36.46 | 208,800 | -0.32(-0.87%) |
Apr 08, 2015 | 35.90 | 36.82 | 35.67 | 36.78 | 268,928 | +1.10(+3.08%) |
Apr 07, 2015 | 35.55 | 36.06 | 35.22 | 35.68 | 236,870 | -0.05(-0.14%) |
Apr 06, 2015 | 35.45 | 35.84 | 35.13 | 35.73 | 219,065 | -0.01(-0.03%) |
Apr 02, 2015 | 35.03 | 35.74 | 35.74 | 35.74 | 305,377 | +0.68(+1.94%) |
Apr 01, 2015 | 34.93 | 35.31 | 34.82 | 35.06 | 438,460 | -0.10(-0.28%) |
Mar 31, 2015 | 34.87 | 35.77 | 34.62 | 35.16 | 420,629 | +0.20(+0.57%) |
Mar 30, 2015 | 35.41 | 35.51 | 34.68 | 34.96 | 755,670 | -0.22(-0.62%) |
Mar 27, 2015 | 34.43 | 35.43 | 34.02 | 35.18 | 314,600 | +0.79(+2.29%) |
Mar 26, 2015 | 34.37 | 34.54 | 34.01 | 34.39 | 339,227 | -0.19(-0.55%) |
Mar 25, 2015 | 36.25 | 36.25 | 34.52 | 34.58 | 423,064 | -1.18(-3.29%) |
Mar 24, 2015 | 35.22 | 36.23 | 34.97 | 35.76 | 536,264 | +0.45(+1.27%) |
Mar 23, 2015 | 36.01 | 36.01 | 35.31 | 35.31 | 306,246 | -0.87(-2.40%) |
Mar 20, 2015 | 35.93 | 36.46 | 35.61 | 36.18 | 911,107 | +0.28(+0.78%) |
Mar 19, 2015 | 35.52 | 35.92 | 35.41 | 35.90 | 232,805 | +0.21(+0.59%) |
Mar 18, 2015 | 35.23 | 35.85 | 34.62 | 35.69 | 403,848 | +0.46(+1.30%) |
Mar 17, 2015 | 34.84 | 35.42 | 34.84 | 35.23 | 360,071 | +0.29(+0.83%) |
Mar 16, 2015 | 34.60 | 35.45 | 34.48 | 34.94 | 584,598 | +0.71(+2.07%) |
Mar 13, 2015 | 34.99 | 35.37 | 34.08 | 34.24 | 478,715 | -0.90(-2.56%) |
Mar 12, 2015 | 33.32 | 35.55 | 33.08 | 35.13 | 581,330 | +1.95(+5.86%) |
Mar 11, 2015 | 32.91 | 33.43 | 32.76 | 33.19 | 584,073 | +0.36(+1.09%) |
Mar 10, 2015 | 32.97 | 33.07 | 32.49 | 32.83 | 640,655 | -0.41(-1.23%) |
Mar 09, 2015 | 33.10 | 33.67 | 32.70 | 33.24 | 848,710 | +0.24(+0.73%) |
Mar 06, 2015 | 33.30 | 33.54 | 32.62 | 33.00 | 1,462,204 | -0.45(-1.34%) |
Mar 05, 2015 | 33.10 | 34.27 | 32.58 | 33.45 | 1,997,553 | -0.42(-1.24%) |
Mar 04, 2015 | 30.99 | 34.27 | 29.95 | 33.87 | 7,192,946 | -3.94(-10.43%) |
Mar 03, 2015 | 36.40 | 37.93 | 36.05 | 37.81 | 1,040,762 | +1.10(+2.99%) |
Mar 02, 2015 | 36.27 | 37.10 | 35.81 | 36.71 | 699,004 | +0.44(+1.21%) |
Feb 27, 2015 | 36.63 | 36.81 | 35.75 | 36.27 | 319,656 | -0.32(-0.87%) |
Feb 26, 2015 | 36.37 | 36.89 | 36.03 | 36.59 | 228,177 | +0.32(+0.88%) |
Feb 25, 2015 | 36.26 | 36.68 | 35.81 | 36.27 | 205,793 | +0.14(+0.39%) |
Feb 24, 2015 | 36.50 | 36.65 | 35.99 | 36.13 | 226,396 | -0.37(-1.01%) |
Feb 23, 2015 | 36.09 | 36.51 | 35.95 | 36.50 | 136,926 | +0.01(+0.03%) |
Feb 20, 2015 | 36.45 | 36.57 | 35.82 | 36.49 | 254,310 | +0.12(+0.33%) |
Feb 19, 2015 | 35.99 | 36.52 | 35.83 | 36.37 | 188,984 | +0.24(+0.66%) |
Feb 18, 2015 | 36.38 | 36.68 | 35.92 | 36.13 | 241,851 | -0.34(-0.93%) |
Feb 17, 2015 | 36.41 | 36.55 | 35.52 | 36.47 | 300,771 | +0.05(+0.14%) |
Feb 13, 2015 | 35.76 | 36.42 | 36.42 | 36.42 | 264,700 | +0.76(+2.13%) |
Feb 12, 2015 | 35.07 | 35.86 | 34.89 | 35.66 | 300,008 | +0.59(+1.68%) |
Feb 11, 2015 | 34.86 | 35.12 | 34.73 | 35.07 | 233,326 | +0.14(+0.40%) |
Feb 10, 2015 | 34.80 | 35.07 | 34.34 | 34.93 | 260,996 | +0.47(+1.36%) |
Feb 09, 2015 | 34.75 | 35.21 | 34.40 | 34.46 | 254,129 | -0.20(-0.58%) |
Feb 06, 2015 | 35.11 | 35.26 | 34.55 | 34.66 | 402,321 | -0.48(-1.36%) |
Feb 05, 2015 | 34.50 | 35.35 | 34.43 | 35.14 | 268,076 | +0.51(+1.47%) |
Feb 04, 2015 | 33.35 | 34.88 | 33.34 | 34.63 | 379,698 | +0.94(+2.78%) |
Feb 03, 2015 | 33.16 | 33.89 | 33.00 | 33.70 | 247,016 | +0.60(+1.81%) |
Feb 02, 2015 | 32.34 | 33.30 | 31.96 | 33.10 | 299,279 | -0.01(-0.03%) |
Jan 30, 2015 | 33.12 | 33.41 | 32.74 | 33.11 | 325,699 | -0.31(-0.93%) |
Jan 29, 2015 | 33.45 | 33.49 | 32.75 | 33.42 | 208,659 | -0.01(-0.03%) |
Jan 28, 2015 | 34.19 | 34.42 | 33.21 | 33.43 | 297,455 | -0.67(-1.96%) |
Jan 27, 2015 | 33.80 | 34.40 | 33.34 | 34.10 | 412,900 | -0.20(-0.58%) |
Jan 26, 2015 | 33.34 | 34.30 | 32.98 | 34.30 | 296,850 | +1.06(+3.18%) |
Jan 23, 2015 | 32.86 | 33.50 | 32.74 | 33.24 | 144,046 | +0.16(+0.48%) |
Jan 22, 2015 | 32.72 | 33.11 | 31.97 | 33.08 | 186,947 | +0.57(+1.75%) |
Jan 21, 2015 | 33.18 | 33.39 | 32.42 | 32.51 | 197,917 | -0.82(-2.46%) |
Jan 20, 2015 | 33.46 | 33.72 | 32.54 | 33.33 | 380,928 | +0.03(+0.09%) |
Jan 16, 2015 | 33.39 | 33.91 | 32.73 | 33.30 | 515,026 | -0.19(-0.57%) |
Jan 15, 2015 | 33.54 | 33.70 | 32.97 | 33.49 | 593,330 | -0.05(-0.15%) |
Jan 14, 2015 | 32.45 | 33.61 | 32.44 | 33.54 | 556,142 | +0.63(+1.91%) |
Jan 13, 2015 | 32.94 | 33.11 | 32.58 | 32.91 | 427,776 | +0.07(+0.21%) |
Jan 12, 2015 | 32.51 | 32.98 | 32.33 | 32.84 | 246,601 | +0.42(+1.29%) |
Jan 09, 2015 | 33.22 | 33.28 | 32.40 | 32.42 | 587,332 | -0.79(-2.37%) |
Jan 08, 2015 | 31.95 | 33.29 | 31.94 | 33.21 | 692,819 | +1.27(+3.97%) |
Jan 07, 2015 | 30.70 | 32.00 | 30.45 | 31.94 | 397,774 | +1.50(+4.92%) |
Jan 06, 2015 | 29.98 | 30.64 | 29.86 | 30.44 | 356,110 | +0.46(+1.53%) |
Jan 05, 2015 | 30.22 | 30.65 | 29.81 | 29.98 | 504,247 | -0.54(-1.77%) |
Jan 02, 2015 | 30.83 | 31.53 | 30.01 | 30.52 | 590,938 | -0.70(-2.24%) |
Dec 31, 2014 | 31.84 | 31.22 | 31.22 | 31.22 | 226,428 | -0.32(-1.01%) |
Dec 30, 2014 | 32.40 | 32.69 | 31.47 | 31.54 | 329,602 | -0.99(-3.04%) |
Dec 29, 2014 | 31.58 | 32.65 | 31.58 | 32.53 | 415,815 | +0.89(+2.81%) |
Dec 26, 2014 | 31.68 | 31.94 | 31.45 | 31.64 | 109,233 | +0.09(+0.28%) |
Dec 24, 2014 | 31.35 | 31.55 | 31.55 | 31.55 | 93,176 | +0.15(+0.48%) |
Dec 23, 2014 | 31.37 | 31.75 | 31.29 | 31.40 | 247,363 | -0.20(-0.63%) |
Dec 22, 2014 | 31.72 | 31.92 | 31.04 | 31.60 | 287,490 | +0.15(+0.48%) |
Dec 19, 2014 | 31.72 | 31.93 | 31.37 | 31.45 | 715,854 | -0.39(-1.22%) |
Dec 18, 2014 | 31.15 | 31.93 | 30.83 | 31.84 | 658,946 | +1.15(+3.74%) |
Dec 17, 2014 | 29.92 | 30.90 | 29.73 | 30.69 | 2,336,538 | +0.75(+2.50%) |
Dec 16, 2014 | 30.52 | 30.52 | 29.61 | 29.94 | 438,977 | -0.77(-2.50%) |
Dec 15, 2014 | 30.05 | 31.12 | 30.02 | 30.71 | 375,565 | +0.71(+2.36%) |
Dec 12, 2014 | 29.92 | 30.25 | 29.86 | 30.00 | 366,350 | -0.19(-0.63%) |
Dec 11, 2014 | 29.88 | 30.52 | 29.84 | 30.19 | 271,682 | +0.35(+1.17%) |
Dec 10, 2014 | 30.63 | 30.81 | 29.78 | 29.84 | 407,411 | -0.81(-2.64%) |
Dec 09, 2014 | 30.29 | 30.68 | 29.94 | 30.65 | 256,126 | +0.07(+0.23%) |
Dec 08, 2014 | 30.08 | 30.87 | 29.93 | 30.58 | 356,696 | +0.39(+1.29%) |
Dec 05, 2014 | 29.49 | 30.24 | 29.49 | 30.19 | 324,442 | +0.82(+2.79%) |
Dec 04, 2014 | 29.19 | 29.53 | 28.99 | 29.37 | 224,227 | +0.15(+0.51%) |
Dec 03, 2014 | 29.55 | 29.74 | 29.13 | 29.22 | 199,631 | -0.37(-1.25%) |
Dec 02, 2014 | 29.57 | 29.63 | 28.71 | 29.59 | 477,408 | +0.03(+0.10%) |
Dec 01, 2014 | 30.47 | 31.32 | 27.01 | 29.56 | 1,260,050 | -2.04(-6.44%) |
Nov 28, 2014 | 31.17 | 32.13 | 31.15 | 31.60 | 156,163 | +0.26(+0.83%) |
Nov 26, 2014 | 31.84 | 31.34 | 31.34 | 31.34 | 149,883 | -0.44(-1.38%) |
Nov 25, 2014 | 32.25 | 32.73 | 31.41 | 31.78 | 577,259 | -0.41(-1.27%) |
Nov 24, 2014 | 31.11 | 32.21 | 31.11 | 32.19 | 620,096 | +1.09(+3.50%) |
Nov 21, 2014 | 31.14 | 31.40 | 30.84 | 31.10 | 273,123 | +0.28(+0.91%) |
Nov 20, 2014 | 31.01 | 31.16 | 30.55 | 30.82 | 210,013 | -0.38(-1.22%) |
Nov 19, 2014 | 30.65 | 31.34 | 30.56 | 31.20 | 404,763 | +0.38(+1.23%) |
Nov 18, 2014 | 31.30 | 31.42 | 30.74 | 30.82 | 304,302 | -0.50(-1.59%) |
Nov 17, 2014 | 31.21 | 31.44 | 30.70 | 31.32 | 275,839 | +0.11(+0.35%) |
Nov 14, 2014 | 31.82 | 31.84 | 31.10 | 31.21 | 206,303 | -0.64(-2.01%) |
Nov 13, 2014 | 31.16 | 32.06 | 31.16 | 31.85 | 631,386 | +0.60(+1.92%) |
Nov 12, 2014 | 31.06 | 31.58 | 30.74 | 31.25 | 420,750 | +0.32(+1.03%) |
Nov 11, 2014 | 30.84 | 31.60 | 30.49 | 30.93 | 619,815 | +0.10(+0.32%) |
Nov 10, 2014 | 29.69 | 30.94 | 29.58 | 30.83 | 742,879 | +1.14(+3.83%) |
Nov 07, 2014 | 29.05 | 29.70 | 28.13 | 29.69 | 762,913 | +0.49(+1.67%) |
Nov 06, 2014 | 29.39 | 30.39 | 28.98 | 29.20 | 492,340 | -0.24(-0.81%) |
Nov 05, 2014 | 29.84 | 30.94 | 27.97 | 29.44 | 1,086,744 | -0.18(-0.61%) |
Nov 04, 2014 | 29.27 | 30.74 | 29.27 | 29.62 | 878,896 | +0.01(+0.03%) |
Nov 03, 2014 | 28.85 | 29.89 | 28.65 | 29.61 | 769,062 | -0.25(-0.84%) |
Oct 31, 2014 | 29.44 | 29.89 | 29.17 | 29.86 | 549,946 | +0.69(+2.36%) |
Oct 30, 2014 | 28.27 | 29.61 | 28.11 | 29.17 | 774,136 | +0.81(+2.85%) |
Oct 29, 2014 | 28.90 | 29.14 | 27.99 | 28.37 | 363,523 | -0.54(-1.86%) |
Oct 28, 2014 | 28.65 | 29.19 | 28.46 | 28.91 | 317,512 | +0.27(+0.94%) |
Oct 27, 2014 | 28.14 | 28.20 | 28.20 | 28.64 | 618,873 | +0.44(+1.56%) |
Oct 24, 2014 | 28.11 | 28.41 | 27.75 | 28.20 | 490,044 | +0.07(+0.25%) |
Oct 23, 2014 | 26.90 | 28.42 | 26.88 | 28.13 | 785,783 | +1.26(+4.68%) |
Oct 22, 2014 | 26.83 | 26.99 | 26.66 | 26.87 | 369,603 | +0.11(+0.41%) |
Oct 21, 2014 | 26.94 | 27.10 | 26.49 | 26.76 | 247,276 | -0.18(-0.67%) |
Oct 20, 2014 | 26.26 | 27.07 | 26.15 | 26.94 | 187,974 | +0.52(+1.96%) |
Oct 17, 2014 | 27.15 | 27.15 | 26.27 | 26.42 | 233,462 | -0.43(-1.60%) |
Oct 16, 2014 | 26.45 | 27.39 | 26.36 | 26.85 | 426,963 | +0.09(+0.34%) |
Oct 15, 2014 | 26.23 | 26.99 | 26.14 | 26.76 | 449,002 | +0.09(+0.34%) |
Oct 14, 2014 | 26.13 | 26.99 | 26.09 | 26.67 | 658,973 | +0.60(+2.30%) |
Oct 13, 2014 | 25.73 | 26.57 | 25.59 | 26.07 | 316,084 | +0.39(+1.52%) |
Oct 10, 2014 | 25.95 | 26.35 | 25.51 | 25.68 | 388,935 | -0.27(-1.04%) |
Oct 09, 2014 | 26.76 | 26.76 | 25.94 | 25.95 | 420,762 | -0.79(-2.95%) |
Oct 08, 2014 | 25.90 | 26.81 | 25.74 | 26.74 | 638,686 | +1.16(+4.53%) |
Oct 07, 2014 | 25.53 | 25.79 | 25.32 | 25.58 | 519,544 | +0.01(+0.04%) |
Oct 06, 2014 | 25.84 | 25.96 | 25.50 | 25.57 | 413,611 | -0.22(-0.85%) |
Oct 03, 2014 | 25.18 | 26.04 | 24.91 | 25.79 | 601,206 | +0.79(+3.15%) |
Oct 02, 2014 | 24.80 | 25.07 | 24.35 | 25.00 | 510,742 | +0.15(+0.60%) |
Oct 01, 2014 | 25.39 | 25.65 | 24.33 | 24.85 | 938,775 | -0.85(-3.30%) |
Sep 30, 2014 | 25.39 | 25.95 | 25.08 | 25.70 | 446,451 | +0.25(+0.98%) |
Sep 29, 2014 | 25.43 | 25.66 | 25.29 | 25.45 | 272,690 | -0.12(-0.47%) |
Sep 26, 2014 | 25.88 | 25.94 | 25.25 | 25.57 | 618,672 | -0.31(-1.20%) |
Sep 25, 2014 | 25.88 | 25.98 | 25.60 | 25.88 | 450,753 | -0.02(-0.08%) |
Sep 24, 2014 | 25.88 | 26.10 | 25.55 | 25.90 | 327,680 | +0.00(+0.00%) |
Sep 23, 2014 | 25.41 | 26.48 | 25.21 | 25.90 | 1,110,538 | -0.85(-3.17%) |
Sep 22, 2014 | 26.98 | 27.05 | 26.09 | 26.75 | 462,919 | -0.38(-1.40%) |
Sep 19, 2014 | 27.29 | 27.40 | 26.63 | 27.13 | 554,544 | -0.11(-0.40%) |
Sep 18, 2014 | 27.07 | 27.45 | 26.81 | 27.24 | 460,864 | +0.11(+0.40%) |
Sep 17, 2014 | 26.95 | 27.44 | 26.88 | 27.13 | 610,270 | +0.16(+0.59%) |
Sep 16, 2014 | 27.24 | 27.41 | 26.62 | 26.97 | 479,037 | -0.31(-1.13%) |
Sep 15, 2014 | 27.35 | 27.56 | 26.74 | 27.28 | 814,595 | -0.13(-0.47%) |
Sep 12, 2014 | 26.33 | 27.41 | 26.30 | 27.41 | 7,311,995 | +1.75(+6.81%) |
Sep 11, 2014 | 25.95 | 25.99 | 25.21 | 25.66 | 692,749 | -0.40(-1.53%) |
Sep 10, 2014 | 26.53 | 26.65 | 25.66 | 26.06 | 376,415 | -0.50(-1.88%) |
Sep 09, 2014 | 27.45 | 28.10 | 26.40 | 26.56 | 560,326 | -1.25(-4.49%) |
Sep 08, 2014 | 27.21 | 28.78 | 26.74 | 27.81 | 838,611 | +0.60(+2.20%) |
Sep 05, 2014 | 27.52 | 27.77 | 27.11 | 27.21 | 143,003 | -0.39(-1.41%) |
Sep 04, 2014 | 27.95 | 27.95 | 27.54 | 27.60 | 170,326 | -0.37(-1.32%) |
Sep 03, 2014 | 28.17 | 28.86 | 27.90 | 27.97 | 448,186 | +0.04(+0.14%) |
Sep 02, 2014 | 26.82 | 27.97 | 26.13 | 27.93 | 419,883 | +1.17(+4.36%) |
Aug 29, 2014 | 26.99 | 26.76 | 26.76 | 26.76 | 136,658 | -0.20(-0.74%) |
Aug 28, 2014 | 27.22 | 28.13 | 26.86 | 26.96 | 221,020 | -0.31(-1.14%) |
Aug 27, 2014 | 27.19 | 27.39 | 26.93 | 27.27 | 170,425 | +0.14(+0.52%) |
Aug 26, 2014 | 27.66 | 27.77 | 26.88 | 27.13 | 252,968 | -0.32(-1.16%) |
Aug 25, 2014 | 27.16 | 27.66 | 26.95 | 27.45 | 197,914 | +0.42(+1.55%) |
Aug 22, 2014 | 27.08 | 27.67 | 26.30 | 27.03 | 349,073 | -0.16(-0.59%) |
Aug 21, 2014 | 28.66 | 28.90 | 27.02 | 27.19 | 234,572 | -1.35(-4.72%) |
Aug 20, 2014 | 28.68 | 29.26 | 28.47 | 28.54 | 132,247 | -0.24(-0.83%) |
Aug 19, 2014 | 28.77 | 29.17 | 28.58 | 28.78 | 208,314 | +0.15(+0.52%) |
Aug 18, 2014 | 28.64 | 28.78 | 28.23 | 28.63 | 102,042 | +0.19(+0.67%) |
Aug 15, 2014 | 29.07 | 29.07 | 28.24 | 28.44 | 118,484 | -0.37(-1.28%) |
Aug 14, 2014 | 28.83 | 28.94 | 28.55 | 28.81 | 132,732 | +0.14(+0.49%) |
Aug 13, 2014 | 29.50 | 29.71 | 28.33 | 28.67 | 376,452 | -0.42(-1.44%) |
Aug 12, 2014 | 28.24 | 29.20 | 28.18 | 29.08 | 413,527 | +0.87(+3.08%) |
Aug 11, 2014 | 27.64 | 28.66 | 27.46 | 28.22 | 226,004 | +0.68(+2.46%) |
Aug 08, 2014 | 27.53 | 27.63 | 27.21 | 27.54 | 99,707 | +0.12(+0.44%) |
Aug 07, 2014 | 27.24 | 27.85 | 26.96 | 27.42 | 192,460 | +0.28(+1.03%) |
Aug 06, 2014 | 26.88 | 27.24 | 26.49 | 27.14 | 267,502 | +0.11(+0.41%) |
Aug 05, 2014 | 25.42 | 27.40 | 25.10 | 27.03 | 971,658 | +2.36(+9.55%) |
Aug 04, 2014 | 24.25 | 24.73 | 23.77 | 24.67 | 372,348 | +0.38(+1.56%) |