Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.40 | 20.56 | 20.17 | 20.37 | 1,570,348 | -0.07(-0.34%) |
Aug 28, 2015 | 20.58 | 20.72 | 20.29 | 20.44 | 1,606,492 | -0.16(-0.78%) |
Aug 27, 2015 | 19.96 | 20.64 | 19.73 | 20.60 | 3,222,072 | +0.79(+3.99%) |
Aug 26, 2015 | 19.71 | 20.04 | 19.38 | 19.81 | 3,058,443 | -0.06(-0.30%) |
Aug 25, 2015 | 20.91 | 20.99 | 19.74 | 19.87 | 2,698,879 | +0.28(+1.43%) |
Aug 24, 2015 | 17.94 | 19.78 | 17.11 | 19.59 | 3,863,685 | -0.03(-0.15%) |
Aug 21, 2015 | 20.81 | 21.03 | 19.56 | 19.62 | 4,233,118 | -1.41(-6.70%) |
Aug 20, 2015 | 20.81 | 21.15 | 20.71 | 21.03 | 2,253,543 | +0.08(+0.38%) |
Aug 19, 2015 | 21.16 | 21.30 | 20.89 | 20.95 | 1,652,836 | -0.24(-1.13%) |
Aug 18, 2015 | 21.30 | 21.30 | 20.99 | 21.19 | 1,280,794 | -0.07(-0.33%) |
Aug 17, 2015 | 21.07 | 21.31 | 20.91 | 21.26 | 1,477,404 | +0.24(+1.14%) |
Aug 14, 2015 | 21.04 | 21.20 | 20.82 | 21.02 | 1,443,484 | -0.12(-0.57%) |
Aug 13, 2015 | 21.40 | 21.55 | 20.99 | 21.14 | 1,590,198 | -0.16(-0.75%) |
Aug 12, 2015 | 20.76 | 21.52 | 20.73 | 21.30 | 2,234,016 | +0.32(+1.53%) |
Aug 11, 2015 | 20.93 | 21.46 | 20.78 | 20.98 | 2,038,800 | -0.13(-0.62%) |
Aug 10, 2015 | 21.48 | 21.52 | 20.93 | 21.11 | 3,508,429 | +0.34(+1.64%) |
Aug 07, 2015 | 22.00 | 22.32 | 20.75 | 20.77 | 11,954,602 | -2.73(-11.62%) |
Aug 06, 2015 | 23.93 | 24.30 | 23.44 | 23.50 | 3,198,854 | -0.53(-2.21%) |
Aug 05, 2015 | 24.19 | 24.77 | 24.00 | 24.03 | 2,410,303 | -0.18(-0.74%) |
Aug 04, 2015 | 23.89 | 24.23 | 23.64 | 24.21 | 2,227,701 | +0.32(+1.34%) |
Aug 03, 2015 | 24.45 | 24.60 | 23.62 | 23.89 | 1,661,342 | -0.63(-2.57%) |
Jul 31, 2015 | 24.20 | 24.67 | 23.91 | 24.52 | 2,029,109 | +0.40(+1.66%) |
Jul 30, 2015 | 23.37 | 24.26 | 22.12 | 24.12 | 2,383,921 | -0.56(-2.27%) |
Jul 29, 2015 | 24.29 | 24.96 | 24.16 | 24.68 | 2,043,819 | +0.60(+2.49%) |
Jul 28, 2015 | 24.11 | 24.29 | 23.62 | 24.08 | 2,134,347 | +0.13(+0.54%) |
Jul 27, 2015 | 24.08 | 24.21 | 23.86 | 23.95 | 1,626,490 | -0.36(-1.48%) |
Jul 24, 2015 | 24.24 | 24.49 | 24.05 | 24.31 | 1,631,023 | +0.01(+0.04%) |
Jul 23, 2015 | 24.48 | 24.59 | 24.19 | 24.30 | 1,686,682 | -0.21(-0.86%) |
Jul 22, 2015 | 25.49 | 25.79 | 24.18 | 24.51 | 3,845,239 | -1.26(-4.89%) |
Jul 21, 2015 | 25.67 | 26.24 | 25.66 | 25.77 | 1,595,551 | -0.15(-0.58%) |
Jul 20, 2015 | 26.10 | 26.11 | 25.77 | 25.92 | 1,554,820 | -0.10(-0.38%) |
Jul 17, 2015 | 26.24 | 26.36 | 25.94 | 26.02 | 2,132,206 | -0.31(-1.18%) |
Jul 16, 2015 | 26.97 | 26.97 | 26.32 | 26.33 | 2,066,786 | -0.44(-1.64%) |
Jul 15, 2015 | 26.97 | 27.13 | 26.66 | 26.77 | 782,131 | -0.18(-0.67%) |
Jul 14, 2015 | 27.19 | 27.21 | 26.77 | 26.95 | 664,112 | -0.05(-0.19%) |
Jul 13, 2015 | 26.75 | 27.04 | 26.53 | 27.00 | 1,203,272 | +0.48(+1.81%) |
Jul 10, 2015 | 26.92 | 27.04 | 26.29 | 26.52 | 1,655,601 | -0.22(-0.82%) |
Jul 09, 2015 | 26.94 | 27.15 | 26.72 | 26.74 | 1,030,228 | +0.02(+0.07%) |
Jul 08, 2015 | 27.05 | 27.43 | 26.43 | 26.72 | 1,447,789 | -0.33(-1.22%) |
Jul 07, 2015 | 26.64 | 27.17 | 26.21 | 27.05 | 2,033,938 | +0.49(+1.84%) |
Jul 06, 2015 | 26.36 | 26.90 | 26.07 | 26.56 | 6,388,843 | +0.16(+0.61%) |
Jul 02, 2015 | 26.32 | 26.40 | 26.40 | 26.40 | 2,244,900 | +0.08(+0.30%) |
Jul 01, 2015 | 27.25 | 27.27 | 26.22 | 26.32 | 2,789,107 | -0.66(-2.45%) |
Jun 30, 2015 | 27.19 | 27.51 | 26.94 | 26.98 | 1,940,021 | -0.19(-0.70%) |
Jun 29, 2015 | 27.50 | 27.77 | 27.10 | 27.17 | 1,978,744 | -0.75(-2.69%) |
Jun 26, 2015 | 28.00 | 28.17 | 27.66 | 27.92 | 6,337,520 | -0.08(-0.29%) |
Jun 25, 2015 | 27.97 | 28.26 | 27.82 | 28.00 | 1,251,672 | +0.00(+0.00%) |
Jun 24, 2015 | 28.19 | 28.34 | 27.87 | 28.00 | 1,085,131 | -0.31(-1.10%) |
Jun 23, 2015 | 28.21 | 28.65 | 27.90 | 28.31 | 1,806,028 | +0.29(+1.03%) |
Jun 22, 2015 | 27.88 | 28.29 | 27.88 | 28.02 | 1,786,389 | +0.12(+0.43%) |
Jun 19, 2015 | 28.09 | 28.10 | 27.85 | 27.90 | 1,912,668 | -0.11(-0.39%) |
Jun 18, 2015 | 28.08 | 28.30 | 27.81 | 28.01 | 2,059,362 | +0.14(+0.50%) |
Jun 17, 2015 | 28.38 | 28.72 | 27.86 | 27.87 | 1,765,816 | -0.37(-1.31%) |
Jun 16, 2015 | 28.00 | 28.32 | 27.95 | 28.24 | 1,267,492 | +0.18(+0.66%) |
Jun 15, 2015 | 27.45 | 28.17 | 27.36 | 28.05 | 1,467,873 | +0.54(+1.94%) |
Jun 12, 2015 | 27.54 | 27.90 | 27.44 | 27.52 | 947,437 | -0.05(-0.20%) |
Jun 11, 2015 | 27.84 | 27.92 | 27.50 | 27.57 | 1,318,247 | -0.08(-0.29%) |
Jun 10, 2015 | 27.53 | 27.70 | 27.27 | 27.66 | 1,371,642 | +0.23(+0.84%) |
Jun 09, 2015 | 28.00 | 27.58 | 26.98 | 27.43 | 1,529,093 | -0.15(-0.56%) |
Jun 08, 2015 | 29.07 | 29.07 | 27.49 | 27.58 | 2,740,558 | -1.54(-5.29%) |
Jun 05, 2015 | 29.17 | 29.35 | 28.86 | 29.12 | 630,817 | -0.06(-0.21%) |
Jun 04, 2015 | 29.15 | 29.35 | 28.89 | 29.18 | 1,276,643 | -0.02(-0.05%) |
Jun 03, 2015 | 29.96 | 30.00 | 29.17 | 29.20 | 2,396,247 | -0.79(-2.65%) |
Jun 02, 2015 | 30.42 | 30.66 | 29.91 | 29.99 | 1,717,221 | -0.47(-1.54%) |
Jun 01, 2015 | 29.98 | 30.47 | 29.87 | 30.46 | 1,371,151 | +0.47(+1.57%) |
May 29, 2015 | 29.25 | 30.11 | 29.24 | 29.99 | 1,631,765 | +0.78(+2.67%) |
May 28, 2015 | 29.73 | 29.86 | 29.19 | 29.21 | 1,630,232 | -0.49(-1.67%) |
May 27, 2015 | 29.87 | 30.09 | 29.64 | 29.70 | 1,252,648 | -0.04(-0.12%) |
May 26, 2015 | 30.36 | 30.63 | 29.70 | 29.74 | 1,477,658 | -0.72(-2.36%) |
May 22, 2015 | 30.32 | 30.46 | 30.46 | 30.46 | 1,459,700 | +0.16(+0.53%) |
May 21, 2015 | 30.00 | 30.46 | 29.82 | 30.30 | 903,621 | +0.41(+1.35%) |
May 20, 2015 | 29.95 | 30.16 | 29.47 | 29.89 | 1,274,848 | +0.04(+0.15%) |
May 19, 2015 | 29.94 | 30.11 | 29.66 | 29.85 | 1,164,340 | -0.19(-0.63%) |
May 18, 2015 | 30.30 | 30.56 | 29.75 | 30.04 | 1,925,785 | -0.22(-0.73%) |
May 15, 2015 | 29.91 | 30.31 | 29.70 | 30.26 | 2,222,008 | +0.42(+1.41%) |
May 14, 2015 | 29.66 | 29.95 | 29.37 | 29.84 | 2,864,687 | +0.14(+0.47%) |
May 13, 2015 | 29.43 | 29.76 | 29.11 | 29.70 | 3,376,551 | +0.73(+2.52%) |
May 12, 2015 | 27.82 | 29.08 | 27.65 | 28.97 | 4,163,316 | +1.15(+4.13%) |
May 11, 2015 | 27.56 | 28.05 | 27.44 | 27.82 | 4,614,884 | +0.59(+2.17%) |
May 08, 2015 | 27.93 | 29.00 | 26.98 | 27.23 | 11,106,334 | -2.98(-9.86%) |
May 07, 2015 | 30.00 | 30.76 | 29.47 | 30.21 | 4,747,405 | -0.85(-2.74%) |
May 06, 2015 | 30.99 | 31.23 | 30.45 | 31.06 | 2,034,594 | +0.17(+0.55%) |
May 05, 2015 | 31.11 | 31.47 | 30.59 | 30.89 | 2,444,813 | -0.36(-1.15%) |
May 04, 2015 | 31.90 | 32.11 | 31.24 | 31.25 | 1,828,508 | -0.52(-1.64%) |
May 01, 2015 | 32.20 | 32.42 | 31.74 | 31.77 | 1,649,249 | -0.21(-0.67%) |
Apr 30, 2015 | 33.54 | 33.56 | 31.90 | 31.98 | 2,394,464 | -1.30(-3.92%) |
Apr 29, 2015 | 33.86 | 33.87 | 32.94 | 33.29 | 2,020,425 | -0.60(-1.77%) |
Apr 28, 2015 | 33.66 | 33.99 | 33.15 | 33.89 | 1,491,525 | +0.76(+2.29%) |
Apr 27, 2015 | 34.00 | 34.02 | 32.96 | 33.13 | 1,025,807 | -0.79(-2.33%) |
Apr 24, 2015 | 34.07 | 34.23 | 33.81 | 33.92 | 2,036,480 | +0.02(+0.07%) |
Apr 23, 2015 | 33.47 | 34.02 | 33.38 | 33.90 | 2,509,296 | +0.57(+1.70%) |
Apr 22, 2015 | 33.28 | 33.63 | 33.15 | 33.33 | 830,271 | -0.06(-0.18%) |
Apr 21, 2015 | 33.16 | 33.39 | 32.89 | 33.39 | 1,030,487 | +0.40(+1.21%) |
Apr 20, 2015 | 33.18 | 33.34 | 32.80 | 32.99 | 695,496 | -0.05(-0.15%) |
Apr 17, 2015 | 33.15 | 33.44 | 32.84 | 33.04 | 863,860 | -0.16(-0.48%) |
Apr 16, 2015 | 33.23 | 33.46 | 33.03 | 33.20 | 1,232,531 | -0.04(-0.14%) |
Apr 15, 2015 | 34.38 | 34.52 | 33.22 | 33.24 | 1,200,396 | -0.95(-2.76%) |
Apr 14, 2015 | 35.04 | 35.06 | 34.18 | 34.19 | 822,920 | -0.80(-2.29%) |
Apr 13, 2015 | 35.11 | 35.38 | 34.83 | 34.99 | 921,289 | -0.04(-0.11%) |
Apr 10, 2015 | 35.17 | 35.27 | 34.71 | 35.03 | 892,442 | +0.03(+0.09%) |
Apr 09, 2015 | 35.13 | 35.53 | 34.87 | 35.00 | 1,177,746 | -0.09(-0.26%) |
Apr 08, 2015 | 35.67 | 35.78 | 35.05 | 35.09 | 1,266,899 | -0.59(-1.65%) |
Apr 07, 2015 | 35.89 | 36.10 | 35.66 | 35.68 | 1,315,454 | -0.13(-0.36%) |
Apr 06, 2015 | 35.77 | 36.01 | 35.51 | 35.81 | 1,584,693 | +0.01(+0.03%) |
Apr 02, 2015 | 34.97 | 35.80 | 35.80 | 35.80 | 1,803,000 | +0.71(+2.02%) |
Apr 01, 2015 | 35.05 | 35.14 | 34.50 | 35.09 | 1,842,296 | -0.14(-0.40%) |
Mar 31, 2015 | 34.72 | 35.52 | 34.31 | 35.23 | 2,450,505 | +1.68(+5.01%) |
Mar 30, 2015 | 33.16 | 33.68 | 33.12 | 33.55 | 1,011,698 | +0.40(+1.21%) |
Mar 27, 2015 | 33.18 | 33.29 | 32.71 | 33.15 | 1,002,523 | +0.06(+0.20%) |
Mar 26, 2015 | 33.30 | 33.34 | 32.94 | 33.09 | 927,510 | -0.19(-0.56%) |
Mar 25, 2015 | 33.29 | 33.30 | 32.98 | 33.27 | 1,673,702 | +0.12(+0.36%) |
Mar 24, 2015 | 33.12 | 33.76 | 32.87 | 33.15 | 1,985,898 | +0.13(+0.39%) |
Mar 23, 2015 | 34.13 | 34.19 | 33.02 | 33.02 | 1,966,679 | -0.97(-2.85%) |
Mar 20, 2015 | 34.01 | 34.26 | 33.40 | 33.99 | 2,110,815 | +0.03(+0.09%) |
Mar 19, 2015 | 34.42 | 34.51 | 33.85 | 33.96 | 1,271,433 | -0.63(-1.82%) |
Mar 18, 2015 | 34.41 | 35.06 | 34.41 | 34.59 | 1,177,295 | -0.08(-0.23%) |
Mar 17, 2015 | 34.34 | 34.97 | 34.21 | 34.67 | 1,397,237 | +0.15(+0.43%) |
Mar 16, 2015 | 34.67 | 34.90 | 34.48 | 34.52 | 1,040,911 | -0.12(-0.35%) |
Mar 13, 2015 | 34.69 | 34.99 | 34.36 | 34.64 | 1,288,009 | +0.03(+0.09%) |
Mar 12, 2015 | 34.45 | 34.82 | 34.24 | 34.61 | 1,073,916 | +0.28(+0.82%) |
Mar 11, 2015 | 34.72 | 34.73 | 34.15 | 34.33 | 1,876,204 | -0.43(-1.24%) |
Mar 10, 2015 | 35.06 | 35.35 | 34.72 | 34.76 | 1,318,068 | -0.65(-1.84%) |
Mar 09, 2015 | 35.47 | 35.69 | 35.01 | 35.41 | 1,273,347 | -0.08(-0.21%) |
Mar 06, 2015 | 35.05 | 35.50 | 35.00 | 35.48 | 1,984,889 | +0.30(+0.84%) |
Mar 05, 2015 | 35.72 | 35.72 | 34.97 | 35.19 | 4,583,722 | +0.46(+1.32%) |
Mar 04, 2015 | 35.18 | 35.28 | 34.41 | 34.73 | 1,740,843 | -0.43(-1.22%) |
Mar 03, 2015 | 35.88 | 35.93 | 34.86 | 35.16 | 1,450,844 | -0.69(-1.92%) |
Mar 02, 2015 | 35.81 | 36.97 | 35.59 | 35.85 | 1,646,916 | -0.96(-2.61%) |
Feb 27, 2015 | 36.11 | 36.86 | 35.85 | 36.81 | 1,616,720 | +0.80(+2.22%) |
Feb 26, 2015 | 36.50 | 36.51 | 35.19 | 36.01 | 4,061,723 | -1.08(-2.91%) |
Feb 25, 2015 | 37.00 | 37.64 | 36.63 | 37.09 | 1,847,088 | +0.45(+1.23%) |
Feb 24, 2015 | 37.00 | 37.46 | 36.43 | 36.64 | 1,266,930 | -0.40(-1.08%) |
Feb 23, 2015 | 37.58 | 37.77 | 36.94 | 37.04 | 726,901 | -0.44(-1.17%) |
Feb 20, 2015 | 37.85 | 37.93 | 37.40 | 37.48 | 572,919 | -0.27(-0.70%) |
Feb 19, 2015 | 38.01 | 38.25 | 37.63 | 37.74 | 662,140 | -0.35(-0.91%) |
Feb 18, 2015 | 38.10 | 38.35 | 37.91 | 38.09 | 820,190 | -0.16(-0.42%) |
Feb 17, 2015 | 38.38 | 38.43 | 38.00 | 38.25 | 1,113,070 | -0.13(-0.34%) |
Feb 13, 2015 | 38.05 | 38.38 | 38.38 | 38.38 | 860,600 | +0.53(+1.40%) |
Feb 12, 2015 | 37.49 | 38.29 | 37.24 | 37.85 | 1,516,009 | +0.69(+1.86%) |
Feb 11, 2015 | 36.99 | 37.20 | 36.67 | 37.16 | 699,372 | +0.08(+0.22%) |
Feb 10, 2015 | 36.64 | 37.27 | 36.53 | 37.08 | 543,764 | +0.40(+1.09%) |
Feb 09, 2015 | 36.90 | 36.90 | 36.59 | 36.68 | 637,236 | -0.24(-0.65%) |
Feb 06, 2015 | 37.15 | 37.44 | 36.78 | 36.92 | 621,617 | -0.09(-0.24%) |
Feb 05, 2015 | 36.88 | 37.10 | 36.46 | 37.01 | 818,557 | +0.11(+0.30%) |
Feb 04, 2015 | 36.31 | 37.00 | 36.08 | 36.90 | 683,125 | +0.55(+1.51%) |
Feb 03, 2015 | 36.40 | 36.44 | 35.94 | 36.35 | 492,511 | +0.11(+0.30%) |
Feb 02, 2015 | 36.41 | 36.44 | 35.38 | 36.24 | 808,838 | -0.17(-0.47%) |
Jan 30, 2015 | 36.31 | 36.95 | 36.25 | 36.41 | 1,054,554 | -0.04(-0.11%) |
Jan 29, 2015 | 36.47 | 36.58 | 36.00 | 36.45 | 586,773 | +0.13(+0.36%) |
Jan 28, 2015 | 36.94 | 36.94 | 36.19 | 36.32 | 716,153 | -0.43(-1.17%) |
Jan 27, 2015 | 36.64 | 36.98 | 36.19 | 36.75 | 1,083,371 | -0.13(-0.35%) |
Jan 26, 2015 | 36.20 | 36.88 | 36.00 | 36.88 | 1,190,461 | +0.46(+1.26%) |
Jan 23, 2015 | 35.30 | 36.46 | 35.16 | 36.42 | 1,286,841 | +0.97(+2.74%) |
Jan 22, 2015 | 35.89 | 35.92 | 35.06 | 35.45 | 1,330,865 | +0.03(+0.08%) |
Jan 21, 2015 | 34.82 | 35.85 | 34.74 | 35.42 | 2,729,038 | +1.28(+3.75%) |
Jan 20, 2015 | 34.01 | 34.42 | 33.72 | 34.14 | 802,652 | +0.13(+0.38%) |
Jan 16, 2015 | 33.91 | 34.47 | 33.71 | 34.01 | 786,444 | +0.07(+0.21%) |
Jan 15, 2015 | 34.59 | 34.60 | 33.85 | 33.94 | 807,012 | -0.45(-1.31%) |
Jan 14, 2015 | 34.21 | 34.58 | 34.05 | 34.39 | 664,685 | -0.08(-0.23%) |
Jan 13, 2015 | 35.00 | 35.00 | 34.27 | 34.47 | 1,097,852 | -0.43(-1.23%) |
Jan 12, 2015 | 34.00 | 35.00 | 33.87 | 34.90 | 1,332,015 | +0.95(+2.80%) |
Jan 09, 2015 | 33.83 | 34.00 | 33.54 | 33.95 | 823,437 | +0.20(+0.59%) |
Jan 08, 2015 | 33.85 | 34.24 | 33.61 | 33.75 | 857,411 | -0.02(-0.06%) |
Jan 07, 2015 | 33.16 | 33.97 | 33.06 | 33.77 | 1,743,159 | +0.70(+2.12%) |
Jan 06, 2015 | 33.16 | 33.46 | 32.59 | 33.07 | 2,962,829 | -0.14(-0.42%) |
Jan 05, 2015 | 34.07 | 34.32 | 32.71 | 33.21 | 1,456,042 | -0.81(-2.38%) |
Jan 02, 2015 | 33.99 | 34.24 | 33.79 | 34.02 | 2,262,595 | +0.04(+0.12%) |
Dec 31, 2014 | 33.14 | 33.98 | 33.98 | 33.98 | 900,600 | +0.78(+2.35%) |
Dec 30, 2014 | 32.75 | 33.35 | 32.56 | 33.20 | 797,684 | +0.24(+0.73%) |
Dec 29, 2014 | 32.66 | 33.06 | 32.65 | 32.96 | 1,044,203 | +0.23(+0.70%) |
Dec 26, 2014 | 32.73 | 32.87 | 32.49 | 32.73 | 631,196 | +0.03(+0.09%) |
Dec 24, 2014 | 32.93 | 32.70 | 32.70 | 32.70 | 491,700 | +0.02(+0.06%) |
Dec 23, 2014 | 32.43 | 32.94 | 32.40 | 32.68 | 1,329,486 | +0.27(+0.83%) |
Dec 22, 2014 | 32.10 | 32.42 | 32.02 | 32.41 | 784,415 | +0.33(+1.03%) |
Dec 19, 2014 | 32.07 | 32.26 | 31.59 | 32.08 | 1,198,031 | +0.13(+0.41%) |
Dec 18, 2014 | 32.10 | 32.45 | 31.88 | 31.95 | 1,044,042 | +0.02(+0.06%) |
Dec 17, 2014 | 31.00 | 31.99 | 30.75 | 31.93 | 955,157 | +0.92(+2.97%) |
Dec 16, 2014 | 30.60 | 31.45 | 30.47 | 31.01 | 1,137,879 | +0.34(+1.11%) |
Dec 15, 2014 | 30.20 | 31.34 | 30.20 | 30.67 | 746,426 | -0.01(-0.03%) |
Dec 12, 2014 | 29.95 | 30.86 | 29.95 | 30.68 | 790,233 | +0.47(+1.56%) |
Dec 11, 2014 | 30.15 | 30.75 | 30.08 | 30.21 | 648,939 | +0.20(+0.67%) |
Dec 10, 2014 | 30.24 | 30.35 | 29.81 | 30.01 | 524,432 | -0.21(-0.69%) |
Dec 09, 2014 | 29.95 | 30.29 | 29.44 | 30.22 | 883,848 | +0.09(+0.30%) |
Dec 08, 2014 | 30.23 | 30.43 | 29.80 | 30.13 | 878,691 | -0.28(-0.92%) |
Dec 05, 2014 | 30.90 | 31.09 | 29.63 | 30.41 | 1,367,040 | -0.78(-2.50%) |
Dec 04, 2014 | 31.16 | 31.42 | 31.02 | 31.19 | 754,601 | +0.11(+0.35%) |
Dec 03, 2014 | 31.88 | 31.88 | 30.95 | 31.08 | 669,068 | -0.71(-2.23%) |
Dec 02, 2014 | 31.91 | 32.23 | 31.50 | 31.79 | 664,019 | -0.21(-0.66%) |
Dec 01, 2014 | 32.01 | 32.30 | 31.36 | 32.00 | 800,471 | +0.21(+0.66%) |
Nov 28, 2014 | 31.89 | 32.36 | 31.62 | 31.79 | 377,393 | +0.05(+0.16%) |
Nov 26, 2014 | 31.95 | 31.74 | 31.74 | 31.74 | 276,500 | -0.27(-0.84%) |
Nov 25, 2014 | 31.96 | 32.06 | 31.44 | 32.01 | 654,756 | +0.10(+0.31%) |
Nov 24, 2014 | 32.32 | 32.32 | 31.63 | 31.91 | 597,830 | -0.14(-0.44%) |
Nov 21, 2014 | 31.74 | 32.21 | 31.50 | 32.05 | 1,727,747 | +0.65(+2.07%) |
Nov 20, 2014 | 31.37 | 31.72 | 31.32 | 31.40 | 571,013 | -0.03(-0.10%) |
Nov 19, 2014 | 31.26 | 31.61 | 31.02 | 31.43 | 586,277 | +0.02(+0.06%) |
Nov 18, 2014 | 31.04 | 31.64 | 30.89 | 31.41 | 889,925 | +0.50(+1.62%) |
Nov 17, 2014 | 30.73 | 31.07 | 30.40 | 30.91 | 979,008 | +0.16(+0.52%) |
Nov 14, 2014 | 30.13 | 30.83 | 30.07 | 30.75 | 1,430,610 | +0.52(+1.74%) |
Nov 13, 2014 | 30.31 | 30.46 | 30.01 | 30.23 | 1,297,403 | +0.15(+0.48%) |
Nov 12, 2014 | 29.92 | 30.19 | 29.51 | 30.08 | 1,860,072 | +0.29(+0.97%) |
Nov 11, 2014 | 29.68 | 29.99 | 29.50 | 29.79 | 7,188,462 | -1.68(-5.34%) |
Nov 10, 2014 | 31.00 | 31.79 | 30.71 | 31.47 | 1,459,298 | -0.23(-0.73%) |
Nov 07, 2014 | 30.75 | 32.12 | 29.25 | 31.70 | 3,142,477 | +0.42(+1.34%) |
Nov 06, 2014 | 31.10 | 31.65 | 30.89 | 31.28 | 1,850,861 | +0.59(+1.92%) |
Nov 05, 2014 | 30.89 | 31.29 | 30.58 | 30.69 | 1,349,263 | +0.12(+0.39%) |
Nov 04, 2014 | 29.55 | 30.75 | 29.26 | 30.57 | 1,471,786 | +0.98(+3.31%) |
Nov 03, 2014 | 29.24 | 29.99 | 29.21 | 29.59 | 911,373 | +0.48(+1.65%) |
Oct 31, 2014 | 28.90 | 29.91 | 28.88 | 29.11 | 1,325,545 | +0.35(+1.22%) |
Oct 30, 2014 | 28.72 | 28.94 | 28.44 | 28.76 | 934,712 | -0.05(-0.17%) |
Oct 29, 2014 | 29.04 | 29.14 | 28.52 | 28.81 | 544,479 | -0.34(-1.17%) |
Oct 28, 2014 | 28.75 | 29.32 | 28.65 | 29.15 | 1,099,807 | +0.48(+1.67%) |
Oct 27, 2014 | 28.75 | 28.95 | 28.95 | 28.67 | 458,392 | -0.28(-0.97%) |
Oct 24, 2014 | 29.55 | 29.64 | 28.68 | 28.95 | 440,754 | +0.00(+0.00%) |
Oct 23, 2014 | 28.95 | 29.02 | 28.35 | 28.95 | 705,744 | +0.14(+0.49%) |
Oct 22, 2014 | 29.78 | 29.89 | 28.78 | 28.81 | 1,014,511 | -1.02(-3.42%) |
Oct 21, 2014 | 29.48 | 30.00 | 29.10 | 29.83 | 671,849 | +0.58(+1.98%) |
Oct 20, 2014 | 28.83 | 29.49 | 28.76 | 29.25 | 807,084 | +0.44(+1.53%) |
Oct 17, 2014 | 29.44 | 29.44 | 28.70 | 28.81 | 599,873 | -0.59(-2.01%) |
Oct 16, 2014 | 29.02 | 29.50 | 28.68 | 29.40 | 983,700 | -0.10(-0.34%) |
Oct 15, 2014 | 27.89 | 29.52 | 27.89 | 29.50 | 1,305,912 | +1.21(+4.28%) |
Oct 14, 2014 | 27.66 | 28.75 | 27.32 | 28.29 | 1,167,926 | +0.89(+3.25%) |
Oct 13, 2014 | 28.30 | 28.55 | 27.17 | 27.40 | 2,594,204 | -0.27(-0.98%) |
Oct 10, 2014 | 29.00 | 29.00 | 27.46 | 27.67 | 1,504,687 | -1.26(-4.36%) |
Oct 09, 2014 | 29.54 | 29.60 | 28.87 | 28.93 | 622,264 | -0.65(-2.20%) |
Oct 08, 2014 | 29.04 | 29.66 | 28.78 | 29.58 | 589,645 | +0.60(+2.07%) |
Oct 07, 2014 | 29.29 | 29.50 | 28.85 | 28.98 | 705,861 | -0.54(-1.83%) |
Oct 06, 2014 | 29.60 | 29.88 | 29.37 | 29.52 | 490,840 | +0.03(+0.10%) |
Oct 03, 2014 | 29.81 | 30.04 | 29.47 | 29.49 | 356,630 | -0.09(-0.30%) |
Oct 02, 2014 | 28.87 | 29.76 | 28.69 | 29.58 | 1,056,085 | +0.83(+2.89%) |
Oct 01, 2014 | 29.04 | 29.14 | 28.67 | 28.75 | 1,292,312 | -0.32(-1.10%) |
Sep 30, 2014 | 29.33 | 29.50 | 29.06 | 29.07 | 450,330 | -0.23(-0.78%) |
Sep 29, 2014 | 29.46 | 29.51 | 29.01 | 29.30 | 535,539 | -0.27(-0.91%) |
Sep 26, 2014 | 29.78 | 30.02 | 29.50 | 29.57 | 368,545 | -0.13(-0.44%) |
Sep 25, 2014 | 30.14 | 30.26 | 29.47 | 29.70 | 859,441 | -0.44(-1.46%) |
Sep 24, 2014 | 30.16 | 30.33 | 29.99 | 30.14 | 458,822 | +0.05(+0.17%) |
Sep 23, 2014 | 30.12 | 30.47 | 30.00 | 30.09 | 823,998 | -0.13(-0.43%) |
Sep 22, 2014 | 31.32 | 31.32 | 30.19 | 30.22 | 816,800 | -1.24(-3.94%) |
Sep 19, 2014 | 31.89 | 31.96 | 30.80 | 31.46 | 1,316,986 | +0.17(+0.54%) |
Sep 18, 2014 | 30.45 | 31.32 | 30.10 | 31.29 | 572,881 | +0.79(+2.59%) |
Sep 17, 2014 | 30.28 | 30.79 | 30.17 | 30.50 | 925,370 | +0.30(+0.99%) |
Sep 16, 2014 | 29.97 | 30.36 | 29.84 | 30.20 | 1,426,643 | +0.15(+0.50%) |
Sep 15, 2014 | 30.75 | 30.75 | 29.98 | 30.05 | 1,672,492 | -0.72(-2.34%) |
Sep 12, 2014 | 30.66 | 30.90 | 30.38 | 30.77 | 1,745,492 | +0.15(+0.49%) |
Sep 11, 2014 | 30.20 | 30.71 | 30.12 | 30.62 | 791,238 | +0.37(+1.22%) |
Sep 10, 2014 | 30.80 | 30.80 | 30.21 | 30.25 | 835,191 | -0.44(-1.43%) |
Sep 09, 2014 | 31.50 | 31.70 | 30.64 | 30.69 | 614,441 | -0.79(-2.51%) |
Sep 08, 2014 | 31.34 | 31.68 | 31.06 | 31.48 | 554,552 | +0.17(+0.54%) |
Sep 05, 2014 | 30.79 | 31.41 | 30.51 | 31.31 | 768,290 | +0.49(+1.59%) |
Sep 04, 2014 | 30.47 | 31.20 | 30.47 | 30.82 | 724,032 | +0.48(+1.58%) |
Sep 03, 2014 | 30.95 | 31.21 | 30.21 | 30.34 | 1,186,627 | -0.53(-1.72%) |