Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 28.89 | 29.63 | 28.51 | 29.42 | 290,666 | +0.41(+1.40%) |
Aug 28, 2015 | 29.03 | 29.28 | 28.54 | 29.01 | 314,332 | -0.22(-0.74%) |
Aug 27, 2015 | 28.72 | 29.42 | 28.36 | 29.23 | 366,923 | +0.70(+2.46%) |
Aug 26, 2015 | 28.06 | 28.58 | 28.06 | 28.53 | 277,710 | +0.91(+3.29%) |
Aug 25, 2015 | 28.30 | 28.30 | 27.41 | 27.62 | 389,639 | +0.26(+0.95%) |
Aug 24, 2015 | 27.39 | 28.52 | 27.36 | 27.36 | 564,788 | -1.25(-4.38%) |
Aug 21, 2015 | 28.27 | 29.10 | 28.05 | 28.61 | 417,295 | -0.26(-0.90%) |
Aug 20, 2015 | 28.19 | 29.10 | 28.04 | 28.87 | 526,718 | +0.50(+1.77%) |
Aug 19, 2015 | 28.95 | 29.18 | 27.97 | 28.37 | 511,787 | -0.74(-2.53%) |
Aug 18, 2015 | 29.51 | 29.51 | 29.01 | 29.10 | 274,663 | -0.48(-1.64%) |
Aug 17, 2015 | 29.81 | 29.90 | 29.42 | 29.59 | 153,206 | -0.34(-1.14%) |
Aug 14, 2015 | 29.63 | 30.15 | 29.54 | 29.93 | 370,289 | +0.15(+0.52%) |
Aug 13, 2015 | 29.95 | 30.21 | 29.71 | 29.77 | 239,986 | -0.26(-0.86%) |
Aug 12, 2015 | 30.12 | 30.61 | 30.01 | 30.03 | 369,074 | -0.32(-1.05%) |
Aug 11, 2015 | 30.27 | 30.83 | 30.12 | 30.35 | 246,232 | -0.24(-0.79%) |
Aug 10, 2015 | 30.27 | 30.78 | 30.12 | 30.59 | 195,450 | +0.52(+1.75%) |
Aug 07, 2015 | 29.95 | 30.32 | 29.92 | 30.07 | 263,149 | -0.09(-0.29%) |
Aug 06, 2015 | 30.47 | 31.04 | 30.02 | 30.15 | 231,438 | -0.11(-0.37%) |
Aug 05, 2015 | 30.85 | 31.40 | 30.09 | 30.26 | 249,461 | -0.21(-0.68%) |
Aug 04, 2015 | 31.65 | 31.91 | 30.26 | 30.47 | 296,893 | -1.36(-4.27%) |
Aug 03, 2015 | 32.14 | 32.14 | 31.47 | 31.83 | 592,378 | -0.11(-0.35%) |
Jul 31, 2015 | 31.18 | 31.99 | 31.04 | 31.94 | 634,519 | +0.71(+2.26%) |
Jul 30, 2015 | 30.70 | 31.40 | 30.24 | 31.24 | 402,004 | +0.62(+2.02%) |
Jul 29, 2015 | 29.86 | 30.82 | 29.81 | 30.62 | 560,610 | +0.76(+2.54%) |
Jul 28, 2015 | 29.74 | 30.26 | 28.94 | 29.86 | 527,399 | +0.53(+1.82%) |
Jul 27, 2015 | 29.72 | 30.28 | 29.15 | 29.33 | 441,146 | -0.82(-2.71%) |
Jul 24, 2015 | 33.12 | 33.12 | 29.98 | 30.14 | 946,096 | -3.15(-9.46%) |
Jul 23, 2015 | 32.69 | 34.41 | 31.59 | 33.29 | 556,298 | -1.58(-4.54%) |
Jul 22, 2015 | 34.77 | 34.97 | 34.49 | 34.88 | 199,981 | -0.03(-0.10%) |
Jul 21, 2015 | 35.17 | 35.39 | 34.71 | 34.91 | 142,284 | -0.22(-0.64%) |
Jul 20, 2015 | 35.53 | 36.06 | 35.05 | 35.13 | 206,393 | -0.27(-0.75%) |
Jul 17, 2015 | 35.89 | 36.00 | 34.87 | 35.40 | 187,531 | -0.39(-1.08%) |
Jul 16, 2015 | 35.53 | 36.23 | 35.44 | 35.79 | 177,735 | +0.53(+1.51%) |
Jul 15, 2015 | 36.32 | 36.32 | 35.02 | 35.25 | 266,142 | -1.12(-3.07%) |
Jul 14, 2015 | 35.86 | 36.81 | 35.69 | 36.37 | 226,520 | +0.60(+1.68%) |
Jul 13, 2015 | 35.61 | 35.86 | 35.37 | 35.77 | 160,578 | +0.23(+0.65%) |
Jul 10, 2015 | 35.40 | 35.63 | 35.26 | 35.54 | 158,979 | +0.57(+1.62%) |
Jul 09, 2015 | 35.80 | 35.93 | 34.83 | 34.97 | 178,074 | -0.34(-0.95%) |
Jul 08, 2015 | 34.97 | 35.59 | 34.79 | 35.31 | 210,967 | -0.06(-0.17%) |
Jul 07, 2015 | 35.53 | 35.56 | 34.73 | 35.37 | 205,429 | -0.36(-1.01%) |
Jul 06, 2015 | 35.27 | 36.04 | 35.07 | 35.73 | 152,453 | +0.11(+0.31%) |
Jul 02, 2015 | 35.99 | 35.62 | 35.62 | 35.62 | 112,289 | -0.34(-0.93%) |
Jul 01, 2015 | 36.38 | 36.57 | 35.56 | 35.95 | 287,629 | -0.22(-0.59%) |
Jun 30, 2015 | 36.84 | 36.84 | 36.13 | 36.17 | 291,101 | -0.39(-1.06%) |
Jun 29, 2015 | 37.32 | 37.59 | 36.39 | 36.55 | 283,475 | -1.01(-2.68%) |
Jun 26, 2015 | 37.48 | 37.68 | 36.97 | 37.56 | 656,083 | +0.27(+0.72%) |
Jun 25, 2015 | 37.50 | 37.63 | 36.85 | 37.29 | 146,821 | -0.13(-0.34%) |
Jun 24, 2015 | 37.80 | 37.98 | 37.15 | 37.42 | 256,316 | -0.35(-0.93%) |
Jun 23, 2015 | 37.31 | 37.85 | 37.25 | 37.77 | 260,269 | +0.34(+0.92%) |
Jun 22, 2015 | 36.99 | 37.47 | 36.61 | 37.43 | 294,479 | +0.75(+2.04%) |
Jun 19, 2015 | 35.97 | 37.21 | 35.96 | 36.68 | 656,251 | +0.74(+2.06%) |
Jun 18, 2015 | 34.92 | 36.09 | 34.90 | 35.94 | 342,469 | +1.06(+3.03%) |
Jun 17, 2015 | 34.84 | 35.13 | 34.69 | 34.88 | 240,143 | +0.20(+0.57%) |
Jun 16, 2015 | 34.06 | 34.70 | 34.00 | 34.69 | 208,484 | +0.45(+1.31%) |
Jun 15, 2015 | 34.29 | 34.69 | 33.70 | 34.24 | 216,550 | -0.29(-0.85%) |
Jun 12, 2015 | 35.08 | 35.08 | 34.33 | 34.53 | 133,449 | -0.61(-1.74%) |
Jun 11, 2015 | 35.56 | 35.56 | 34.95 | 35.14 | 128,593 | -0.40(-1.14%) |
Jun 10, 2015 | 35.35 | 35.95 | 35.10 | 35.55 | 248,905 | +0.40(+1.13%) |
Jun 09, 2015 | 34.76 | 35.19 | 34.45 | 35.15 | 177,661 | +0.29(+0.84%) |
Jun 08, 2015 | 34.65 | 35.10 | 34.58 | 34.86 | 133,872 | +0.09(+0.25%) |
Jun 05, 2015 | 34.15 | 34.82 | 33.78 | 34.77 | 142,873 | +0.57(+1.66%) |
Jun 04, 2015 | 34.75 | 35.14 | 34.01 | 34.20 | 149,039 | -0.85(-2.43%) |
Jun 03, 2015 | 34.57 | 35.11 | 34.28 | 35.06 | 145,878 | +0.65(+1.90%) |
Jun 02, 2015 | 34.33 | 34.74 | 34.24 | 34.40 | 321,307 | -0.11(-0.32%) |
Jun 01, 2015 | 34.44 | 34.69 | 34.21 | 34.51 | 382,994 | +0.38(+1.11%) |
May 29, 2015 | 34.77 | 34.94 | 34.10 | 34.14 | 288,801 | -0.61(-1.76%) |
May 28, 2015 | 35.45 | 36.03 | 34.43 | 34.75 | 374,543 | -0.75(-2.11%) |
May 27, 2015 | 33.98 | 35.56 | 33.92 | 35.49 | 342,930 | +1.51(+4.46%) |
May 26, 2015 | 33.77 | 34.14 | 33.38 | 33.98 | 334,148 | +0.03(+0.08%) |
May 22, 2015 | 34.05 | 33.96 | 33.96 | 33.96 | 207,375 | -0.26(-0.75%) |
May 21, 2015 | 33.82 | 34.38 | 33.09 | 34.21 | 208,440 | +0.42(+1.25%) |
May 20, 2015 | 34.08 | 34.48 | 33.67 | 33.79 | 180,014 | -0.04(-0.13%) |
May 19, 2015 | 34.57 | 34.57 | 33.69 | 33.83 | 249,496 | -0.59(-1.72%) |
May 18, 2015 | 33.56 | 34.87 | 33.45 | 34.43 | 446,482 | +0.76(+2.27%) |
May 15, 2015 | 32.77 | 33.84 | 32.59 | 33.67 | 371,385 | +0.89(+2.72%) |
May 14, 2015 | 32.40 | 32.83 | 32.40 | 32.77 | 280,959 | +0.54(+1.67%) |
May 13, 2015 | 31.93 | 32.50 | 31.68 | 32.24 | 223,419 | +0.37(+1.16%) |
May 12, 2015 | 32.36 | 32.52 | 31.57 | 31.87 | 214,399 | -0.65(-2.00%) |
May 11, 2015 | 33.02 | 33.62 | 32.52 | 32.52 | 252,317 | -0.62(-1.89%) |
May 08, 2015 | 33.11 | 33.42 | 32.35 | 33.14 | 298,384 | +0.41(+1.26%) |
May 07, 2015 | 32.22 | 33.10 | 32.19 | 32.73 | 272,075 | +0.40(+1.24%) |
May 06, 2015 | 32.09 | 32.43 | 31.91 | 32.33 | 248,088 | +0.35(+1.10%) |
May 05, 2015 | 31.88 | 32.65 | 31.74 | 31.98 | 301,465 | +0.06(+0.19%) |
May 04, 2015 | 32.11 | 32.96 | 31.15 | 31.92 | 347,614 | -0.12(-0.37%) |
May 01, 2015 | 33.01 | 33.19 | 31.17 | 32.04 | 492,579 | -0.96(-2.91%) |
Apr 30, 2015 | 34.74 | 35.08 | 32.77 | 33.00 | 474,821 | -2.15(-6.11%) |
Apr 29, 2015 | 35.42 | 35.46 | 34.76 | 35.15 | 191,268 | -0.40(-1.13%) |
Apr 28, 2015 | 35.29 | 35.59 | 34.79 | 35.55 | 242,852 | +0.18(+0.52%) |
Apr 27, 2015 | 35.99 | 36.62 | 35.33 | 35.36 | 197,227 | -0.58(-1.61%) |
Apr 24, 2015 | 36.22 | 36.22 | 35.56 | 35.94 | 192,008 | -0.15(-0.40%) |
Apr 23, 2015 | 35.93 | 36.19 | 35.57 | 36.09 | 163,848 | -0.02(-0.05%) |
Apr 22, 2015 | 36.47 | 36.58 | 35.79 | 36.11 | 333,430 | -0.43(-1.17%) |
Apr 21, 2015 | 36.88 | 36.88 | 36.49 | 36.53 | 255,933 | -0.25(-0.68%) |
Apr 20, 2015 | 37.20 | 37.20 | 36.53 | 36.78 | 353,387 | -0.23(-0.62%) |
Apr 17, 2015 | 36.69 | 38.06 | 36.27 | 37.01 | 312,909 | +0.09(+0.26%) |
Apr 16, 2015 | 37.21 | 37.54 | 36.90 | 36.92 | 141,551 | -0.55(-1.46%) |
Apr 15, 2015 | 37.24 | 37.84 | 36.88 | 37.47 | 151,261 | +0.34(+0.92%) |
Apr 14, 2015 | 37.00 | 37.45 | 36.34 | 37.12 | 128,440 | +0.16(+0.44%) |
Apr 13, 2015 | 37.57 | 37.57 | 36.64 | 36.96 | 136,394 | -0.63(-1.69%) |
Apr 10, 2015 | 36.91 | 37.72 | 36.66 | 37.60 | 164,790 | +0.92(+2.52%) |
Apr 09, 2015 | 36.58 | 36.82 | 36.01 | 36.67 | 153,341 | +0.03(+0.07%) |
Apr 08, 2015 | 36.89 | 37.00 | 36.31 | 36.64 | 180,065 | -0.18(-0.49%) |
Apr 07, 2015 | 37.46 | 37.46 | 36.79 | 36.82 | 283,246 | -0.57(-1.53%) |
Apr 06, 2015 | 36.26 | 37.43 | 36.20 | 37.40 | 200,962 | +0.85(+2.32%) |
Apr 02, 2015 | 36.27 | 36.55 | 36.55 | 36.55 | 180,802 | +0.33(+0.92%) |
Apr 01, 2015 | 36.32 | 36.34 | 35.80 | 36.22 | 270,759 | -0.29(-0.80%) |
Mar 31, 2015 | 37.27 | 37.27 | 36.39 | 36.51 | 146,106 | -1.02(-2.72%) |
Mar 30, 2015 | 36.64 | 37.55 | 36.59 | 37.53 | 221,822 | +1.02(+2.79%) |
Mar 27, 2015 | 35.93 | 36.54 | 35.82 | 36.51 | 327,655 | +0.51(+1.43%) |
Mar 26, 2015 | 35.91 | 36.16 | 35.18 | 35.99 | 180,358 | -0.12(-0.33%) |
Mar 25, 2015 | 37.96 | 38.07 | 36.05 | 36.11 | 181,103 | -1.76(-4.63%) |
Mar 24, 2015 | 37.48 | 37.95 | 37.23 | 37.87 | 253,414 | +0.31(+0.82%) |
Mar 23, 2015 | 36.62 | 37.72 | 36.41 | 37.56 | 266,392 | +0.81(+2.21%) |
Mar 20, 2015 | 36.32 | 36.82 | 36.13 | 36.75 | 312,990 | +0.55(+1.51%) |
Mar 19, 2015 | 35.33 | 36.32 | 35.09 | 36.20 | 253,831 | +0.88(+2.50%) |
Mar 18, 2015 | 35.19 | 35.63 | 34.71 | 35.32 | 130,171 | +0.00(+0.00%) |
Mar 17, 2015 | 35.04 | 35.40 | 34.58 | 35.32 | 170,310 | +0.08(+0.22%) |
Mar 16, 2015 | 35.00 | 35.38 | 34.72 | 35.24 | 139,813 | +0.40(+1.16%) |
Mar 13, 2015 | 35.25 | 35.25 | 34.25 | 34.84 | 175,632 | -0.36(-1.02%) |
Mar 12, 2015 | 35.34 | 35.67 | 34.49 | 35.20 | 200,379 | +0.06(+0.17%) |
Mar 11, 2015 | 34.46 | 35.18 | 34.20 | 35.14 | 220,061 | +0.59(+1.71%) |
Mar 10, 2015 | 34.47 | 34.79 | 34.24 | 34.55 | 240,762 | -0.26(-0.74%) |
Mar 09, 2015 | 34.53 | 34.99 | 34.48 | 34.80 | 116,929 | +0.29(+0.84%) |
Mar 06, 2015 | 34.57 | 35.00 | 34.44 | 34.51 | 195,025 | -0.40(-1.15%) |
Mar 05, 2015 | 35.37 | 35.39 | 34.75 | 34.92 | 176,676 | -0.44(-1.24%) |
Mar 04, 2015 | 35.62 | 35.69 | 34.97 | 35.35 | 182,923 | -0.33(-0.94%) |
Mar 03, 2015 | 35.53 | 36.29 | 35.23 | 35.69 | 208,613 | -0.02(-0.06%) |
Mar 02, 2015 | 35.42 | 35.83 | 34.78 | 35.71 | 234,914 | +0.34(+0.96%) |
Feb 27, 2015 | 36.28 | 36.51 | 35.27 | 35.36 | 225,942 | -1.08(-2.97%) |
Feb 26, 2015 | 35.92 | 36.69 | 35.58 | 36.45 | 186,901 | +0.38(+1.04%) |
Feb 25, 2015 | 35.71 | 36.40 | 35.63 | 36.07 | 204,835 | +0.31(+0.86%) |
Feb 24, 2015 | 35.75 | 35.92 | 35.48 | 35.77 | 191,376 | -0.05(-0.14%) |
Feb 23, 2015 | 35.47 | 35.94 | 35.22 | 35.82 | 210,930 | +0.20(+0.55%) |
Feb 20, 2015 | 35.87 | 36.00 | 35.27 | 35.62 | 290,975 | -0.19(-0.52%) |
Feb 19, 2015 | 35.74 | 35.82 | 35.35 | 35.81 | 275,733 | +0.03(+0.10%) |
Feb 18, 2015 | 34.79 | 35.82 | 34.79 | 35.77 | 363,299 | +0.81(+2.32%) |
Feb 17, 2015 | 34.62 | 35.10 | 34.22 | 34.96 | 486,758 | +0.34(+0.98%) |
Feb 13, 2015 | 35.30 | 34.62 | 34.62 | 34.62 | 687,618 | -0.71(-2.00%) |
Feb 12, 2015 | 33.03 | 35.55 | 32.61 | 35.33 | 496,891 | +2.93(+9.05%) |
Feb 11, 2015 | 32.24 | 32.65 | 32.10 | 32.40 | 288,404 | +0.19(+0.58%) |
Feb 10, 2015 | 32.49 | 32.66 | 31.29 | 32.21 | 301,398 | +0.02(+0.05%) |
Feb 09, 2015 | 30.97 | 33.08 | 30.69 | 32.19 | 536,290 | +1.20(+3.88%) |
Feb 06, 2015 | 31.24 | 31.43 | 30.70 | 30.99 | 643,911 | -0.19(-0.60%) |
Feb 05, 2015 | 31.50 | 31.59 | 30.69 | 31.18 | 1,212,010 | -0.14(-0.44%) |
Feb 04, 2015 | 31.50 | 31.80 | 31.18 | 31.32 | 446,115 | -0.21(-0.68%) |
Feb 03, 2015 | 30.88 | 31.86 | 30.88 | 31.53 | 480,870 | +0.82(+2.66%) |
Feb 02, 2015 | 31.08 | 31.39 | 30.34 | 30.71 | 285,566 | -0.23(-0.74%) |
Jan 30, 2015 | 31.45 | 32.01 | 30.92 | 30.94 | 257,207 | -0.82(-2.58%) |
Jan 29, 2015 | 31.61 | 32.04 | 31.09 | 31.76 | 120,229 | +0.23(+0.73%) |
Jan 28, 2015 | 32.18 | 32.53 | 31.44 | 31.53 | 217,524 | -0.43(-1.33%) |
Jan 27, 2015 | 31.56 | 32.11 | 31.40 | 31.96 | 155,207 | -0.06(-0.19%) |
Jan 26, 2015 | 32.41 | 32.64 | 31.58 | 32.01 | 284,723 | -0.48(-1.47%) |
Jan 23, 2015 | 32.70 | 32.82 | 32.13 | 32.49 | 191,450 | -0.29(-0.88%) |
Jan 22, 2015 | 31.93 | 32.79 | 31.67 | 32.78 | 240,543 | +1.07(+3.39%) |
Jan 21, 2015 | 31.55 | 32.39 | 31.14 | 31.71 | 232,111 | +0.14(+0.43%) |
Jan 20, 2015 | 32.41 | 32.80 | 31.42 | 31.57 | 309,952 | -0.07(-0.22%) |
Jan 16, 2015 | 31.39 | 31.83 | 31.32 | 31.64 | 871,331 | +0.14(+0.43%) |
Jan 15, 2015 | 32.48 | 32.48 | 31.36 | 31.50 | 222,353 | -0.82(-2.53%) |
Jan 14, 2015 | 32.81 | 33.15 | 32.22 | 32.32 | 133,168 | -0.84(-2.54%) |
Jan 13, 2015 | 32.83 | 33.46 | 32.77 | 33.17 | 349,778 | +0.69(+2.13%) |
Jan 12, 2015 | 32.45 | 32.74 | 32.07 | 32.48 | 401,089 | -0.08(-0.24%) |
Jan 09, 2015 | 33.24 | 34.15 | 32.39 | 32.55 | 487,368 | +0.04(+0.13%) |
Jan 08, 2015 | 32.48 | 32.77 | 32.29 | 32.51 | 280,796 | +0.40(+1.25%) |
Jan 07, 2015 | 32.76 | 33.24 | 31.92 | 32.11 | 385,224 | -0.39(-1.21%) |
Jan 06, 2015 | 33.73 | 34.44 | 32.38 | 32.50 | 339,718 | -1.18(-3.52%) |
Jan 05, 2015 | 34.43 | 34.78 | 33.28 | 33.69 | 263,101 | -0.97(-2.80%) |
Jan 02, 2015 | 34.78 | 35.42 | 34.03 | 34.66 | 197,480 | +0.13(+0.37%) |
Dec 31, 2014 | 34.93 | 34.53 | 34.53 | 34.53 | 196,981 | -0.20(-0.59%) |
Dec 30, 2014 | 34.47 | 34.90 | 34.46 | 34.73 | 81,371 | +0.14(+0.39%) |
Dec 29, 2014 | 35.07 | 35.63 | 34.25 | 34.60 | 169,186 | -0.56(-1.60%) |
Dec 26, 2014 | 34.79 | 35.42 | 34.61 | 35.16 | 106,042 | +0.54(+1.56%) |
Dec 24, 2014 | 34.90 | 34.62 | 34.62 | 34.62 | 63,470 | -0.23(-0.65%) |
Dec 23, 2014 | 34.19 | 35.03 | 34.19 | 34.84 | 220,305 | +0.97(+2.87%) |
Dec 22, 2014 | 33.44 | 34.38 | 33.37 | 33.87 | 377,500 | +1.51(+4.66%) |
Dec 19, 2014 | 33.09 | 33.22 | 32.24 | 32.36 | 911,366 | -0.90(-2.69%) |
Dec 18, 2014 | 33.66 | 33.66 | 32.48 | 33.26 | 267,712 | +0.07(+0.21%) |
Dec 17, 2014 | 31.96 | 33.19 | 31.49 | 33.19 | 254,324 | +1.17(+3.65%) |
Dec 16, 2014 | 31.30 | 32.28 | 31.20 | 32.02 | 281,104 | +0.47(+1.49%) |
Dec 15, 2014 | 32.16 | 32.61 | 31.46 | 31.55 | 237,227 | -0.51(-1.59%) |
Dec 12, 2014 | 31.96 | 32.67 | 31.96 | 32.07 | 207,710 | -0.66(-2.01%) |
Dec 11, 2014 | 32.67 | 33.33 | 32.62 | 32.72 | 283,880 | +0.07(+0.21%) |
Dec 10, 2014 | 33.66 | 33.78 | 32.55 | 32.65 | 264,152 | -1.13(-3.33%) |
Dec 09, 2014 | 33.77 | 33.91 | 33.24 | 33.78 | 323,659 | -0.42(-1.22%) |
Dec 08, 2014 | 34.57 | 34.90 | 34.03 | 34.20 | 179,972 | -0.58(-1.67%) |
Dec 05, 2014 | 34.55 | 35.05 | 34.55 | 34.78 | 295,214 | +0.27(+0.79%) |
Dec 04, 2014 | 34.84 | 35.07 | 34.05 | 34.50 | 298,811 | -0.33(-0.95%) |
Dec 03, 2014 | 34.55 | 35.13 | 34.21 | 34.84 | 197,656 | +0.35(+1.01%) |
Dec 02, 2014 | 34.23 | 34.80 | 34.08 | 34.49 | 223,347 | +0.42(+1.23%) |
Dec 01, 2014 | 35.35 | 35.62 | 34.05 | 34.07 | 397,617 | -1.30(-3.66%) |
Nov 28, 2014 | 36.05 | 36.17 | 35.29 | 35.36 | 139,150 | -0.78(-2.15%) |
Nov 26, 2014 | 36.29 | 36.14 | 36.14 | 36.14 | 195,808 | -0.26(-0.70%) |
Nov 25, 2014 | 37.03 | 38.31 | 36.28 | 36.40 | 223,246 | -0.58(-1.57%) |
Nov 24, 2014 | 36.84 | 37.37 | 36.75 | 36.98 | 154,805 | +0.15(+0.42%) |
Nov 21, 2014 | 37.55 | 38.09 | 36.41 | 36.82 | 273,642 | -0.14(-0.37%) |
Nov 20, 2014 | 36.63 | 37.05 | 36.57 | 36.96 | 138,520 | +0.15(+0.42%) |
Nov 19, 2014 | 38.08 | 38.18 | 36.59 | 36.80 | 228,747 | -1.19(-3.14%) |
Nov 18, 2014 | 37.12 | 38.71 | 36.70 | 38.00 | 305,015 | +0.94(+2.53%) |
Nov 17, 2014 | 38.36 | 38.62 | 36.98 | 37.06 | 262,139 | -1.47(-3.83%) |
Nov 14, 2014 | 37.77 | 38.77 | 37.73 | 38.54 | 501,984 | +0.97(+2.59%) |
Nov 13, 2014 | 38.18 | 38.44 | 37.48 | 37.56 | 156,888 | -0.45(-1.19%) |
Nov 12, 2014 | 37.67 | 38.16 | 37.59 | 38.02 | 171,183 | +0.20(+0.52%) |
Nov 11, 2014 | 37.02 | 37.90 | 36.95 | 37.82 | 178,554 | +0.71(+1.91%) |
Nov 10, 2014 | 37.04 | 37.38 | 36.27 | 37.11 | 179,224 | +0.01(+0.02%) |
Nov 07, 2014 | 36.55 | 37.45 | 36.23 | 37.10 | 281,293 | +0.43(+1.16%) |
Nov 06, 2014 | 36.59 | 36.78 | 36.29 | 36.68 | 151,013 | +0.22(+0.61%) |
Nov 05, 2014 | 36.72 | 37.17 | 36.24 | 36.46 | 237,200 | -0.04(-0.12%) |
Nov 04, 2014 | 36.34 | 36.99 | 36.30 | 36.50 | 179,474 | -0.02(-0.05%) |
Nov 03, 2014 | 37.19 | 37.70 | 36.30 | 36.52 | 242,014 | -0.70(-1.87%) |
Oct 31, 2014 | 37.32 | 37.34 | 36.67 | 37.21 | 335,603 | +0.93(+2.55%) |
Oct 30, 2014 | 35.33 | 36.39 | 34.66 | 36.29 | 210,635 | +0.74(+2.08%) |
Oct 29, 2014 | 35.89 | 36.04 | 35.03 | 35.55 | 176,094 | -0.21(-0.59%) |
Oct 28, 2014 | 34.81 | 35.92 | 34.78 | 35.76 | 313,232 | +1.16(+3.36%) |
Oct 27, 2014 | 34.61 | 34.85 | 34.96 | 34.60 | 266,539 | -0.37(-1.04%) |
Oct 24, 2014 | 35.68 | 35.89 | 34.47 | 34.96 | 384,236 | -0.66(-1.86%) |
Oct 23, 2014 | 33.42 | 36.16 | 33.13 | 35.62 | 506,632 | +2.57(+7.78%) |
Oct 22, 2014 | 33.79 | 34.05 | 32.96 | 33.05 | 446,603 | -0.70(-2.09%) |
Oct 21, 2014 | 33.50 | 34.09 | 33.26 | 33.76 | 235,438 | +0.43(+1.30%) |
Oct 20, 2014 | 32.68 | 33.34 | 32.15 | 33.32 | 255,834 | +0.48(+1.47%) |
Oct 17, 2014 | 33.65 | 33.65 | 32.73 | 32.84 | 262,070 | -0.31(-0.92%) |
Oct 16, 2014 | 32.13 | 33.62 | 31.77 | 33.15 | 324,036 | +0.44(+1.35%) |
Oct 15, 2014 | 32.02 | 32.96 | 31.18 | 32.70 | 584,630 | +0.20(+0.63%) |
Oct 14, 2014 | 31.61 | 32.77 | 31.61 | 32.50 | 534,333 | +1.27(+4.08%) |
Oct 13, 2014 | 30.25 | 31.41 | 30.21 | 31.23 | 644,700 | +1.03(+3.40%) |
Oct 10, 2014 | 30.10 | 31.02 | 29.87 | 30.20 | 346,773 | -0.12(-0.39%) |
Oct 09, 2014 | 31.07 | 31.18 | 30.22 | 30.32 | 291,861 | -0.80(-2.56%) |
Oct 08, 2014 | 30.40 | 31.18 | 29.60 | 31.12 | 346,823 | +0.82(+2.72%) |
Oct 07, 2014 | 30.22 | 30.73 | 30.11 | 30.29 | 405,595 | -0.22(-0.72%) |
Oct 06, 2014 | 30.92 | 31.12 | 30.51 | 30.51 | 386,388 | -0.35(-1.13%) |
Oct 03, 2014 | 30.16 | 30.95 | 30.09 | 30.86 | 347,828 | +1.10(+3.71%) |
Oct 02, 2014 | 29.77 | 30.07 | 29.14 | 29.76 | 337,869 | -0.12(-0.40%) |
Oct 01, 2014 | 29.69 | 30.20 | 29.43 | 29.88 | 340,929 | +0.19(+0.63%) |
Sep 30, 2014 | 30.38 | 30.52 | 29.69 | 29.69 | 393,318 | -0.80(-2.62%) |
Sep 29, 2014 | 31.01 | 31.61 | 30.11 | 30.49 | 338,867 | -1.01(-3.21%) |
Sep 26, 2014 | 31.28 | 31.64 | 31.19 | 31.50 | 189,342 | +0.23(+0.73%) |
Sep 25, 2014 | 31.29 | 31.40 | 31.07 | 31.27 | 398,379 | +0.00(+0.00%) |
Sep 24, 2014 | 31.01 | 31.37 | 30.73 | 31.27 | 322,313 | +0.28(+0.90%) |
Sep 23, 2014 | 31.16 | 31.42 | 30.52 | 30.99 | 436,228 | -0.26(-0.84%) |
Sep 22, 2014 | 31.47 | 31.84 | 31.11 | 31.25 | 362,617 | -0.44(-1.39%) |
Sep 19, 2014 | 32.83 | 33.01 | 31.29 | 31.69 | 1,198,742 | -1.02(-3.11%) |
Sep 18, 2014 | 32.98 | 33.38 | 32.55 | 32.71 | 175,989 | -0.03(-0.10%) |
Sep 17, 2014 | 33.18 | 33.34 | 32.29 | 32.75 | 231,694 | -0.38(-1.15%) |
Sep 16, 2014 | 33.02 | 33.37 | 32.70 | 33.13 | 175,634 | +0.01(+0.03%) |
Sep 15, 2014 | 33.36 | 33.36 | 32.91 | 33.12 | 196,152 | -0.28(-0.84%) |
Sep 12, 2014 | 33.78 | 33.91 | 33.22 | 33.40 | 220,543 | -0.30(-0.88%) |
Sep 11, 2014 | 32.98 | 33.88 | 32.98 | 33.70 | 220,116 | +0.50(+1.51%) |
Sep 10, 2014 | 32.86 | 33.32 | 32.60 | 33.20 | 175,839 | +0.40(+1.22%) |
Sep 09, 2014 | 33.07 | 33.66 | 32.66 | 32.80 | 268,567 | -0.39(-1.18%) |
Sep 08, 2014 | 33.23 | 33.93 | 33.11 | 33.19 | 280,624 | -0.03(-0.08%) |
Sep 05, 2014 | 32.29 | 33.27 | 32.28 | 33.21 | 312,681 | +0.78(+2.41%) |
Sep 04, 2014 | 32.67 | 33.03 | 32.31 | 32.43 | 443,085 | -0.23(-0.70%) |
Sep 03, 2014 | 33.09 | 33.32 | 32.53 | 32.66 | 268,063 | -0.20(-0.62%) |