Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.83 | 27.17 | 26.58 | 27.11 | 684,398 | +0.67(+2.52%) |
Sep 29, 2015 | 26.99 | 26.99 | 26.07 | 26.44 | 1,274,060 | -0.52(-1.92%) |
Sep 28, 2015 | 28.57 | 28.58 | 26.71 | 26.96 | 1,388,620 | -1.91(-6.62%) |
Sep 25, 2015 | 29.10 | 29.63 | 28.69 | 28.87 | 1,053,468 | -0.04(-0.12%) |
Sep 24, 2015 | 28.54 | 28.96 | 28.09 | 28.90 | 904,747 | +0.18(+0.64%) |
Sep 23, 2015 | 28.93 | 29.04 | 28.53 | 28.72 | 893,663 | -0.11(-0.40%) |
Sep 22, 2015 | 28.91 | 29.04 | 28.61 | 28.83 | 907,345 | -0.57(-1.94%) |
Sep 21, 2015 | 28.80 | 29.73 | 28.80 | 29.40 | 1,381,137 | +1.11(+3.94%) |
Sep 18, 2015 | 28.68 | 28.82 | 28.13 | 28.29 | 734,137 | -0.49(-1.71%) |
Sep 17, 2015 | 28.33 | 29.16 | 28.25 | 28.78 | 745,406 | +0.40(+1.42%) |
Sep 16, 2015 | 27.97 | 28.40 | 27.87 | 28.38 | 479,714 | +0.41(+1.47%) |
Sep 15, 2015 | 27.71 | 28.10 | 27.57 | 27.97 | 1,173,489 | +0.39(+1.43%) |
Sep 14, 2015 | 27.79 | 27.83 | 27.40 | 27.57 | 378,045 | -0.24(-0.85%) |
Sep 11, 2015 | 27.53 | 28.04 | 27.53 | 27.81 | 405,822 | +0.11(+0.38%) |
Sep 10, 2015 | 27.49 | 27.82 | 27.27 | 27.70 | 653,029 | +0.18(+0.67%) |
Sep 09, 2015 | 28.05 | 28.34 | 27.49 | 27.52 | 378,199 | -0.23(-0.82%) |
Sep 08, 2015 | 27.61 | 27.87 | 27.28 | 27.75 | 530,924 | +0.64(+2.36%) |
Sep 04, 2015 | 27.03 | 27.11 | 27.11 | 27.11 | 365,610 | -0.34(-1.24%) |
Sep 03, 2015 | 27.63 | 27.93 | 27.36 | 27.45 | 466,479 | +0.00(+0.00%) |
Sep 02, 2015 | 27.52 | 27.54 | 27.00 | 27.45 | 310,223 | +0.34(+1.26%) |
Sep 01, 2015 | 27.58 | 27.68 | 26.95 | 27.11 | 751,502 | -1.06(-3.76%) |
Aug 31, 2015 | 27.76 | 28.41 | 27.55 | 28.17 | 712,028 | +0.19(+0.69%) |
Aug 28, 2015 | 28.06 | 28.22 | 27.75 | 27.97 | 845,380 | -0.18(-0.62%) |
Aug 27, 2015 | 27.75 | 28.42 | 27.61 | 28.15 | 1,027,043 | +0.88(+3.21%) |
Aug 26, 2015 | 27.09 | 27.32 | 26.33 | 27.27 | 1,111,776 | +0.89(+3.39%) |
Aug 25, 2015 | 26.57 | 27.23 | 26.34 | 26.38 | 1,404,754 | +0.26(+1.01%) |
Aug 24, 2015 | 26.27 | 27.50 | 24.62 | 26.12 | 1,952,195 | -1.86(-6.66%) |
Aug 21, 2015 | 28.73 | 28.73 | 27.82 | 27.98 | 1,308,870 | -0.75(-2.62%) |
Aug 20, 2015 | 29.88 | 29.88 | 28.71 | 28.73 | 1,291,853 | -1.34(-4.45%) |
Aug 19, 2015 | 30.28 | 30.40 | 29.58 | 30.07 | 813,065 | -0.39(-1.26%) |
Aug 18, 2015 | 31.20 | 31.25 | 30.32 | 30.46 | 680,097 | -0.81(-2.60%) |
Aug 17, 2015 | 30.82 | 31.35 | 30.67 | 31.27 | 552,819 | +0.38(+1.22%) |
Aug 14, 2015 | 31.01 | 31.01 | 30.54 | 30.90 | 480,198 | -0.08(-0.25%) |
Aug 13, 2015 | 31.48 | 31.58 | 30.92 | 30.98 | 487,008 | -0.51(-1.61%) |
Aug 12, 2015 | 31.76 | 32.04 | 30.97 | 31.48 | 1,066,721 | -0.62(-1.94%) |
Aug 11, 2015 | 32.17 | 32.22 | 31.75 | 32.11 | 1,334,387 | -0.40(-1.24%) |
Aug 10, 2015 | 31.97 | 32.52 | 31.78 | 32.51 | 953,742 | +0.68(+2.15%) |
Aug 07, 2015 | 30.89 | 32.03 | 30.73 | 31.83 | 1,912,506 | +1.16(+3.77%) |
Aug 06, 2015 | 30.87 | 30.99 | 30.58 | 30.67 | 940,370 | -0.11(-0.34%) |
Aug 05, 2015 | 30.88 | 31.15 | 30.69 | 30.77 | 584,840 | +0.02(+0.06%) |
Aug 04, 2015 | 30.50 | 30.91 | 30.33 | 30.76 | 641,315 | +0.29(+0.95%) |
Aug 03, 2015 | 30.90 | 30.98 | 30.32 | 30.47 | 958,565 | -0.48(-1.56%) |
Jul 31, 2015 | 30.28 | 31.31 | 30.23 | 30.95 | 1,953,270 | +1.72(+5.90%) |
Jul 30, 2015 | 29.45 | 29.45 | 29.15 | 29.22 | 1,224,474 | -0.37(-1.24%) |
Jul 29, 2015 | 29.41 | 29.62 | 29.23 | 29.59 | 1,282,864 | +0.29(+0.99%) |
Jul 28, 2015 | 29.08 | 29.46 | 28.81 | 29.30 | 947,278 | +0.37(+1.27%) |
Jul 27, 2015 | 29.32 | 29.54 | 28.86 | 28.94 | 1,068,690 | -0.67(-2.25%) |
Jul 24, 2015 | 30.15 | 30.28 | 29.40 | 29.60 | 666,895 | -0.46(-1.51%) |
Jul 23, 2015 | 30.52 | 30.53 | 29.91 | 30.06 | 560,518 | -0.42(-1.38%) |
Jul 22, 2015 | 30.08 | 30.65 | 29.82 | 30.48 | 609,497 | +0.32(+1.05%) |
Jul 21, 2015 | 30.22 | 30.65 | 30.04 | 30.16 | 495,708 | -0.09(-0.29%) |
Jul 20, 2015 | 30.35 | 30.43 | 30.09 | 30.25 | 543,912 | -0.10(-0.35%) |
Jul 17, 2015 | 30.16 | 30.49 | 29.97 | 30.35 | 413,919 | +0.19(+0.64%) |
Jul 16, 2015 | 30.14 | 30.29 | 29.91 | 30.16 | 445,623 | +0.19(+0.64%) |
Jul 15, 2015 | 29.97 | 30.12 | 29.65 | 29.97 | 504,536 | -0.05(-0.17%) |
Jul 14, 2015 | 29.92 | 30.13 | 29.86 | 30.02 | 305,453 | +0.04(+0.15%) |
Jul 13, 2015 | 29.90 | 30.07 | 29.79 | 29.98 | 524,905 | +0.33(+1.12%) |
Jul 10, 2015 | 29.09 | 29.65 | 29.04 | 29.65 | 1,044,985 | +0.76(+2.64%) |
Jul 09, 2015 | 29.16 | 29.29 | 28.88 | 28.88 | 487,194 | +0.04(+0.12%) |
Jul 08, 2015 | 29.50 | 29.64 | 28.59 | 28.85 | 636,110 | -0.80(-2.69%) |
Jul 07, 2015 | 29.46 | 29.76 | 28.78 | 29.65 | 1,042,582 | +0.15(+0.50%) |
Jul 06, 2015 | 29.51 | 29.78 | 29.10 | 29.50 | 716,591 | -0.18(-0.62%) |
Jul 02, 2015 | 29.76 | 29.68 | 29.68 | 29.68 | 615,290 | +0.00(+0.00%) |
Jul 01, 2015 | 29.86 | 30.03 | 29.54 | 29.68 | 1,076,630 | +0.00(+0.00%) |
Jun 30, 2015 | 30.19 | 30.31 | 29.65 | 29.68 | 817,252 | -0.34(-1.14%) |
Jun 29, 2015 | 30.53 | 30.61 | 30.02 | 30.02 | 730,489 | -0.75(-2.45%) |
Jun 26, 2015 | 31.24 | 31.29 | 30.58 | 30.77 | 1,286,335 | -0.46(-1.49%) |
Jun 25, 2015 | 31.44 | 31.55 | 31.02 | 31.24 | 524,505 | -0.16(-0.50%) |
Jun 24, 2015 | 31.84 | 32.05 | 31.36 | 31.40 | 330,199 | -0.48(-1.51%) |
Jun 23, 2015 | 31.52 | 31.94 | 31.41 | 31.88 | 423,775 | +0.46(+1.45%) |
Jun 22, 2015 | 31.44 | 31.52 | 31.30 | 31.42 | 269,602 | +0.13(+0.42%) |
Jun 19, 2015 | 31.29 | 31.66 | 31.26 | 31.29 | 488,192 | -0.11(-0.33%) |
Jun 18, 2015 | 31.13 | 31.57 | 30.94 | 31.40 | 500,870 | +0.31(+0.99%) |
Jun 17, 2015 | 31.14 | 31.37 | 30.91 | 31.09 | 452,015 | +0.04(+0.11%) |
Jun 16, 2015 | 31.48 | 31.48 | 31.00 | 31.05 | 816,681 | -0.43(-1.36%) |
Jun 15, 2015 | 31.07 | 31.53 | 30.91 | 31.48 | 726,386 | +0.30(+0.95%) |
Jun 12, 2015 | 31.29 | 31.45 | 31.13 | 31.19 | 611,499 | -0.15(-0.47%) |
Jun 11, 2015 | 31.57 | 31.76 | 31.23 | 31.33 | 395,500 | -0.25(-0.80%) |
Jun 10, 2015 | 31.67 | 31.96 | 31.43 | 31.59 | 509,477 | +0.09(+0.28%) |
Jun 09, 2015 | 31.48 | 31.83 | 31.47 | 31.50 | 537,314 | -0.07(-0.22%) |
Jun 08, 2015 | 32.13 | 32.43 | 31.44 | 31.57 | 1,053,632 | -0.61(-1.90%) |
Jun 05, 2015 | 32.67 | 32.67 | 31.98 | 32.18 | 1,346,174 | -0.38(-1.16%) |
Jun 04, 2015 | 33.59 | 33.66 | 32.52 | 32.56 | 1,135,853 | -1.10(-3.28%) |
Jun 03, 2015 | 33.52 | 34.22 | 33.48 | 33.66 | 778,323 | +0.24(+0.71%) |
Jun 02, 2015 | 33.25 | 33.53 | 32.95 | 33.43 | 441,194 | +0.12(+0.37%) |
Jun 01, 2015 | 33.02 | 33.40 | 33.02 | 33.30 | 509,292 | +0.36(+1.09%) |
May 29, 2015 | 33.16 | 33.24 | 32.82 | 32.95 | 434,058 | -0.28(-0.84%) |
May 28, 2015 | 33.33 | 33.46 | 33.02 | 33.23 | 465,272 | -0.21(-0.63%) |
May 27, 2015 | 32.95 | 33.54 | 32.79 | 33.44 | 806,609 | +0.46(+1.38%) |
May 26, 2015 | 33.49 | 33.49 | 32.86 | 32.98 | 535,917 | -0.57(-1.70%) |
May 22, 2015 | 33.49 | 33.55 | 33.55 | 33.55 | 734,191 | +0.03(+0.08%) |
May 21, 2015 | 33.49 | 33.93 | 33.38 | 33.52 | 658,533 | +0.08(+0.24%) |
May 20, 2015 | 33.96 | 34.04 | 33.34 | 33.44 | 1,199,723 | -0.46(-1.37%) |
May 19, 2015 | 34.36 | 34.38 | 33.78 | 33.91 | 1,175,654 | -0.45(-1.30%) |
May 18, 2015 | 34.76 | 34.88 | 34.27 | 34.36 | 936,064 | -0.72(-2.05%) |
May 15, 2015 | 34.78 | 35.14 | 34.76 | 35.07 | 851,827 | -0.13(-0.37%) |
May 14, 2015 | 34.77 | 35.45 | 34.56 | 35.20 | 1,132,221 | +0.64(+1.85%) |
May 13, 2015 | 34.56 | 34.72 | 34.38 | 34.57 | 806,400 | +0.01(+0.03%) |
May 12, 2015 | 34.50 | 34.58 | 33.82 | 34.56 | 940,489 | -0.05(-0.15%) |
May 11, 2015 | 34.26 | 34.83 | 34.26 | 34.61 | 900,957 | +0.45(+1.31%) |
May 08, 2015 | 33.92 | 34.89 | 33.73 | 34.16 | 1,271,663 | +0.13(+0.39%) |
May 07, 2015 | 33.98 | 34.32 | 33.73 | 34.03 | 648,992 | -0.11(-0.33%) |
May 06, 2015 | 34.31 | 34.37 | 34.00 | 34.15 | 503,045 | -0.09(-0.26%) |
May 05, 2015 | 34.71 | 34.86 | 34.21 | 34.23 | 584,069 | -0.48(-1.39%) |
May 04, 2015 | 34.95 | 35.15 | 34.58 | 34.71 | 974,483 | -0.25(-0.70%) |
May 01, 2015 | 33.94 | 35.09 | 33.83 | 34.96 | 816,109 | +1.14(+3.37%) |
Apr 30, 2015 | 33.63 | 33.93 | 33.59 | 33.82 | 627,886 | -0.03(-0.08%) |
Apr 29, 2015 | 33.69 | 34.10 | 33.54 | 33.85 | 362,955 | +0.02(+0.05%) |
Apr 28, 2015 | 33.72 | 33.95 | 33.57 | 33.83 | 317,423 | +0.07(+0.21%) |
Apr 27, 2015 | 33.97 | 34.12 | 33.66 | 33.76 | 529,447 | -0.17(-0.49%) |
Apr 24, 2015 | 34.35 | 34.45 | 33.80 | 33.93 | 302,718 | -0.28(-0.82%) |
Apr 23, 2015 | 33.62 | 34.22 | 33.59 | 34.21 | 314,673 | +0.43(+1.27%) |
Apr 22, 2015 | 33.94 | 34.10 | 33.55 | 33.78 | 487,080 | -0.32(-0.95%) |
Apr 21, 2015 | 34.52 | 34.52 | 33.78 | 34.10 | 380,114 | -0.24(-0.69%) |
Apr 20, 2015 | 34.23 | 34.44 | 34.05 | 34.34 | 449,126 | +0.27(+0.80%) |
Apr 17, 2015 | 34.17 | 34.20 | 33.73 | 34.07 | 398,315 | -0.01(-0.03%) |
Apr 16, 2015 | 34.06 | 34.17 | 33.59 | 34.08 | 245,245 | -0.03(-0.08%) |
Apr 15, 2015 | 34.06 | 34.52 | 34.06 | 34.10 | 486,445 | +0.05(+0.15%) |
Apr 14, 2015 | 33.94 | 34.15 | 33.79 | 34.05 | 512,771 | +0.16(+0.47%) |
Apr 13, 2015 | 34.17 | 34.27 | 33.86 | 33.89 | 495,567 | -0.42(-1.22%) |
Apr 10, 2015 | 34.11 | 34.34 | 33.94 | 34.31 | 560,502 | +0.29(+0.85%) |
Apr 09, 2015 | 33.82 | 34.02 | 33.62 | 34.02 | 578,878 | +0.31(+0.91%) |
Apr 08, 2015 | 33.37 | 33.88 | 33.24 | 33.72 | 644,994 | +0.40(+1.21%) |
Apr 07, 2015 | 33.34 | 33.73 | 33.29 | 33.31 | 398,837 | -0.01(-0.03%) |
Apr 06, 2015 | 33.12 | 33.45 | 33.05 | 33.32 | 497,717 | +0.06(+0.18%) |
Apr 02, 2015 | 33.51 | 33.26 | 33.26 | 33.26 | 528,599 | +0.00(+0.00%) |
Apr 01, 2015 | 33.06 | 33.38 | 32.85 | 33.26 | 557,562 | +0.22(+0.66%) |
Mar 31, 2015 | 33.30 | 33.30 | 32.84 | 33.04 | 844,603 | -0.60(-1.80%) |
Mar 30, 2015 | 33.36 | 33.87 | 33.36 | 33.65 | 521,844 | +0.45(+1.34%) |
Mar 27, 2015 | 32.92 | 33.25 | 32.84 | 33.20 | 335,055 | +0.17(+0.50%) |
Mar 26, 2015 | 32.98 | 33.25 | 32.86 | 33.03 | 258,850 | -0.18(-0.55%) |
Mar 25, 2015 | 33.69 | 33.87 | 33.11 | 33.22 | 468,690 | -0.41(-1.22%) |
Mar 24, 2015 | 34.08 | 34.11 | 33.38 | 33.63 | 471,258 | -0.39(-1.13%) |
Mar 23, 2015 | 33.99 | 34.15 | 33.72 | 34.01 | 497,185 | -0.03(-0.08%) |
Mar 20, 2015 | 33.89 | 34.15 | 33.80 | 34.04 | 466,353 | +0.39(+1.17%) |
Mar 19, 2015 | 33.36 | 33.71 | 33.23 | 33.65 | 463,229 | +0.18(+0.55%) |
Mar 18, 2015 | 32.96 | 33.74 | 32.85 | 33.46 | 351,341 | +0.43(+1.30%) |
Mar 17, 2015 | 32.71 | 33.17 | 32.71 | 33.03 | 365,883 | +0.25(+0.77%) |
Mar 16, 2015 | 32.54 | 33.08 | 32.48 | 32.78 | 421,517 | +0.32(+1.00%) |
Mar 13, 2015 | 32.69 | 32.84 | 32.06 | 32.46 | 563,520 | -0.26(-0.80%) |
Mar 12, 2015 | 32.86 | 33.17 | 32.59 | 32.72 | 764,424 | +0.15(+0.46%) |
Mar 11, 2015 | 32.48 | 32.81 | 32.28 | 32.57 | 821,358 | +0.28(+0.87%) |
Mar 10, 2015 | 32.86 | 32.88 | 32.18 | 32.29 | 1,129,297 | -0.80(-2.41%) |
Mar 09, 2015 | 33.36 | 33.59 | 33.08 | 33.09 | 769,608 | -0.18(-0.53%) |
Mar 06, 2015 | 33.67 | 34.15 | 33.11 | 33.26 | 823,955 | -0.59(-1.73%) |
Mar 05, 2015 | 33.44 | 33.99 | 33.28 | 33.85 | 716,286 | +0.43(+1.28%) |
Mar 04, 2015 | 33.09 | 33.61 | 32.77 | 33.42 | 1,222,328 | +0.11(+0.34%) |
Mar 03, 2015 | 33.18 | 33.67 | 33.13 | 33.30 | 886,861 | +0.10(+0.29%) |
Mar 02, 2015 | 33.48 | 33.76 | 32.88 | 33.21 | 1,474,049 | -0.27(-0.81%) |
Feb 27, 2015 | 35.24 | 35.37 | 33.46 | 33.48 | 1,381,455 | -0.73(-2.12%) |
Feb 26, 2015 | 33.94 | 34.28 | 33.66 | 34.21 | 874,445 | +0.27(+0.80%) |
Feb 25, 2015 | 34.61 | 34.73 | 33.67 | 33.94 | 1,025,236 | -0.63(-1.82%) |
Feb 24, 2015 | 34.71 | 35.05 | 34.41 | 34.57 | 952,121 | -0.15(-0.43%) |
Feb 23, 2015 | 34.50 | 34.84 | 34.30 | 34.71 | 2,282,035 | +0.32(+0.92%) |
Feb 20, 2015 | 34.00 | 34.40 | 33.57 | 34.40 | 627,837 | +0.34(+1.00%) |
Feb 19, 2015 | 33.75 | 34.29 | 33.51 | 34.06 | 833,515 | +0.31(+0.91%) |
Feb 18, 2015 | 33.51 | 33.76 | 33.28 | 33.75 | 654,878 | +0.29(+0.86%) |
Feb 17, 2015 | 33.80 | 33.80 | 33.37 | 33.46 | 555,244 | -0.38(-1.11%) |
Feb 13, 2015 | 33.41 | 33.84 | 33.84 | 33.84 | 802,265 | +0.24(+0.70%) |
Feb 12, 2015 | 33.49 | 33.80 | 33.20 | 33.60 | 698,618 | +0.42(+1.27%) |
Feb 11, 2015 | 33.10 | 33.30 | 32.79 | 33.18 | 559,816 | +0.02(+0.05%) |
Feb 10, 2015 | 33.23 | 33.30 | 32.53 | 33.16 | 824,001 | +0.15(+0.45%) |
Feb 09, 2015 | 32.67 | 33.07 | 32.48 | 33.02 | 819,082 | +0.07(+0.21%) |
Feb 06, 2015 | 32.81 | 33.39 | 32.60 | 32.95 | 853,497 | +0.18(+0.53%) |
Feb 05, 2015 | 32.76 | 32.97 | 32.56 | 32.77 | 793,883 | +0.13(+0.40%) |
Feb 04, 2015 | 32.13 | 33.00 | 31.88 | 32.64 | 1,248,452 | +0.29(+0.89%) |
Feb 03, 2015 | 31.67 | 32.35 | 31.62 | 32.35 | 783,503 | +0.78(+2.47%) |
Feb 02, 2015 | 30.77 | 31.63 | 30.17 | 31.57 | 1,333,881 | +0.98(+3.21%) |
Jan 30, 2015 | 30.67 | 31.03 | 30.21 | 30.59 | 796,780 | -0.51(-1.63%) |
Jan 29, 2015 | 30.77 | 31.15 | 30.44 | 31.10 | 669,795 | +0.42(+1.37%) |
Jan 28, 2015 | 30.82 | 31.04 | 30.47 | 30.68 | 1,140,094 | +0.04(+0.14%) |
Jan 27, 2015 | 30.99 | 31.26 | 30.56 | 30.63 | 1,761,626 | +0.13(+0.43%) |
Jan 26, 2015 | 30.25 | 30.59 | 30.00 | 30.50 | 670,377 | +0.25(+0.84%) |
Jan 23, 2015 | 30.19 | 30.44 | 29.97 | 30.25 | 373,569 | +0.06(+0.20%) |
Jan 22, 2015 | 29.87 | 30.38 | 29.57 | 30.19 | 504,329 | +0.42(+1.41%) |
Jan 21, 2015 | 29.02 | 29.77 | 28.90 | 29.77 | 564,738 | +0.64(+2.19%) |
Jan 20, 2015 | 29.15 | 29.28 | 28.92 | 29.13 | 531,340 | +0.08(+0.27%) |
Jan 16, 2015 | 28.42 | 29.07 | 28.22 | 29.05 | 852,028 | +0.15(+0.52%) |
Jan 15, 2015 | 29.10 | 29.32 | 28.84 | 28.90 | 756,263 | -0.13(-0.45%) |
Jan 14, 2015 | 28.87 | 29.30 | 28.59 | 29.03 | 749,240 | -0.22(-0.75%) |
Jan 13, 2015 | 29.36 | 29.79 | 28.65 | 29.25 | 689,084 | -0.02(-0.06%) |
Jan 12, 2015 | 29.05 | 29.30 | 28.37 | 29.27 | 887,416 | +0.18(+0.63%) |
Jan 09, 2015 | 29.95 | 30.17 | 29.06 | 29.08 | 842,165 | -0.83(-2.78%) |
Jan 08, 2015 | 29.59 | 30.03 | 29.40 | 29.92 | 785,325 | +0.64(+2.18%) |
Jan 07, 2015 | 29.76 | 29.88 | 29.07 | 29.28 | 682,553 | -0.04(-0.15%) |
Jan 06, 2015 | 29.43 | 29.48 | 28.46 | 29.32 | 1,187,512 | +0.02(+0.06%) |
Jan 05, 2015 | 29.90 | 30.20 | 29.15 | 29.30 | 676,134 | -0.81(-2.70%) |
Jan 02, 2015 | 30.20 | 30.32 | 29.79 | 30.12 | 363,175 | +0.08(+0.26%) |
Dec 31, 2014 | 30.19 | 30.04 | 30.04 | 30.04 | 513,294 | -0.08(-0.26%) |
Dec 30, 2014 | 30.44 | 30.58 | 30.02 | 30.12 | 336,792 | -0.44(-1.43%) |
Dec 29, 2014 | 30.42 | 30.75 | 30.35 | 30.56 | 326,088 | +0.17(+0.55%) |
Dec 26, 2014 | 30.07 | 30.60 | 29.83 | 30.39 | 421,031 | +0.45(+1.49%) |
Dec 24, 2014 | 29.89 | 29.94 | 29.94 | 29.94 | 570,060 | +0.10(+0.35%) |
Dec 23, 2014 | 30.34 | 30.41 | 29.70 | 29.84 | 823,484 | -0.29(-0.96%) |
Dec 22, 2014 | 30.07 | 30.45 | 29.92 | 30.13 | 517,707 | +0.03(+0.09%) |
Dec 19, 2014 | 30.10 | 30.22 | 29.70 | 30.10 | 764,261 | +0.20(+0.67%) |
Dec 18, 2014 | 29.70 | 29.95 | 29.51 | 29.90 | 706,489 | +0.88(+3.05%) |
Dec 17, 2014 | 27.73 | 29.39 | 27.71 | 29.01 | 1,315,047 | +1.29(+4.64%) |
Dec 16, 2014 | 27.75 | 28.65 | 27.18 | 27.73 | 1,011,942 | -0.30(-1.06%) |
Dec 15, 2014 | 28.88 | 29.08 | 27.72 | 28.03 | 1,146,540 | -0.51(-1.78%) |
Dec 12, 2014 | 30.17 | 30.31 | 28.52 | 28.53 | 1,399,014 | -1.85(-6.08%) |
Dec 11, 2014 | 30.65 | 30.92 | 30.29 | 30.38 | 703,163 | -0.09(-0.29%) |
Dec 10, 2014 | 31.35 | 31.46 | 30.44 | 30.47 | 784,777 | -1.00(-3.17%) |
Dec 09, 2014 | 31.69 | 31.71 | 30.80 | 31.47 | 939,153 | -0.65(-2.02%) |
Dec 08, 2014 | 32.69 | 32.96 | 31.99 | 32.11 | 582,696 | -0.66(-2.00%) |
Dec 05, 2014 | 32.87 | 33.09 | 32.67 | 32.77 | 218,134 | +0.05(+0.16%) |
Dec 04, 2014 | 32.38 | 32.76 | 32.12 | 32.72 | 789,850 | +0.30(+0.92%) |
Dec 03, 2014 | 32.34 | 32.81 | 32.16 | 32.42 | 620,640 | +0.10(+0.32%) |
Dec 02, 2014 | 32.56 | 32.83 | 32.21 | 32.32 | 709,397 | -0.25(-0.75%) |
Dec 01, 2014 | 33.18 | 33.25 | 32.31 | 32.56 | 828,673 | -0.74(-2.21%) |
Nov 28, 2014 | 33.58 | 33.77 | 33.27 | 33.30 | 447,091 | -0.16(-0.47%) |
Nov 26, 2014 | 33.98 | 33.45 | 33.45 | 33.45 | 417,808 | -0.46(-1.37%) |
Nov 25, 2014 | 33.49 | 34.11 | 33.47 | 33.92 | 749,605 | +0.55(+1.65%) |
Nov 24, 2014 | 32.85 | 33.40 | 32.85 | 33.37 | 612,909 | +0.57(+1.74%) |
Nov 21, 2014 | 33.27 | 33.44 | 32.67 | 32.80 | 445,767 | -0.04(-0.11%) |
Nov 20, 2014 | 32.53 | 32.98 | 32.36 | 32.83 | 780,980 | +0.04(+0.13%) |
Nov 19, 2014 | 32.59 | 32.91 | 32.21 | 32.79 | 666,677 | +0.35(+1.08%) |
Nov 18, 2014 | 32.13 | 32.64 | 32.13 | 32.44 | 471,567 | +0.32(+1.01%) |
Nov 17, 2014 | 32.33 | 32.54 | 31.95 | 32.11 | 387,265 | -0.25(-0.78%) |
Nov 14, 2014 | 32.31 | 32.67 | 32.18 | 32.37 | 423,960 | +0.03(+0.08%) |
Nov 13, 2014 | 32.63 | 32.90 | 32.11 | 32.34 | 573,617 | -0.30(-0.91%) |
Nov 12, 2014 | 32.66 | 32.89 | 32.50 | 32.64 | 478,114 | -0.25(-0.77%) |
Nov 11, 2014 | 33.02 | 33.04 | 32.61 | 32.89 | 633,222 | -0.15(-0.45%) |
Nov 10, 2014 | 32.94 | 33.29 | 32.82 | 33.04 | 644,499 | +0.12(+0.37%) |
Nov 07, 2014 | 32.68 | 33.34 | 32.39 | 32.92 | 1,014,984 | +0.08(+0.24%) |
Nov 06, 2014 | 32.52 | 33.01 | 32.38 | 32.84 | 859,970 | +0.27(+0.83%) |
Nov 05, 2014 | 32.39 | 32.82 | 32.06 | 32.57 | 609,951 | +0.46(+1.45%) |
Nov 04, 2014 | 32.43 | 32.43 | 31.64 | 32.11 | 706,250 | +0.00(+0.00%) |
Nov 03, 2014 | 32.20 | 32.47 | 31.99 | 32.11 | 586,758 | +0.07(+0.22%) |
Oct 31, 2014 | 32.33 | 32.33 | 31.78 | 32.04 | 827,573 | +0.46(+1.44%) |
Oct 30, 2014 | 31.22 | 31.71 | 31.05 | 31.58 | 523,133 | +0.19(+0.61%) |
Oct 29, 2014 | 31.79 | 31.97 | 31.12 | 31.39 | 821,053 | -0.37(-1.16%) |
Oct 28, 2014 | 31.04 | 31.76 | 30.98 | 31.76 | 748,505 | +0.89(+2.89%) |
Oct 27, 2014 | 30.53 | 30.88 | 30.75 | 30.86 | 621,963 | +0.11(+0.37%) |
Oct 24, 2014 | 30.34 | 30.78 | 30.15 | 30.75 | 549,336 | +0.46(+1.53%) |
Oct 23, 2014 | 30.23 | 30.61 | 30.21 | 30.28 | 945,808 | +0.37(+1.23%) |
Oct 22, 2014 | 30.51 | 30.58 | 29.82 | 29.92 | 760,415 | -0.50(-1.64%) |
Oct 21, 2014 | 28.91 | 30.45 | 28.91 | 30.42 | 1,062,287 | +1.96(+6.89%) |
Oct 20, 2014 | 28.36 | 28.37 | 28.23 | 28.45 | 786,023 | +0.01(+0.03%) |
Oct 17, 2014 | 28.32 | 28.88 | 28.26 | 28.45 | 530,577 | +0.54(+1.95%) |
Oct 16, 2014 | 26.98 | 28.13 | 26.85 | 27.90 | 589,611 | +0.38(+1.37%) |
Oct 15, 2014 | 27.16 | 27.76 | 26.75 | 27.53 | 1,284,904 | -0.01(-0.03%) |
Oct 14, 2014 | 27.40 | 28.03 | 27.24 | 27.54 | 897,346 | +0.34(+1.26%) |
Oct 13, 2014 | 27.88 | 28.09 | 27.15 | 27.19 | 1,374,899 | -0.68(-2.45%) |
Oct 10, 2014 | 28.54 | 28.61 | 27.68 | 27.88 | 1,271,272 | -0.71(-2.48%) |
Oct 09, 2014 | 29.37 | 29.58 | 28.51 | 28.59 | 1,060,872 | -0.79(-2.68%) |
Oct 08, 2014 | 28.90 | 29.39 | 28.56 | 29.37 | 789,910 | +0.44(+1.51%) |
Oct 07, 2014 | 29.23 | 29.49 | 28.77 | 28.94 | 1,235,229 | -0.54(-1.84%) |
Oct 06, 2014 | 29.29 | 29.77 | 29.29 | 29.48 | 1,387,619 | +0.37(+1.26%) |
Oct 03, 2014 | 28.64 | 29.22 | 28.61 | 29.11 | 1,267,906 | +0.67(+2.37%) |
Oct 02, 2014 | 28.01 | 28.52 | 27.77 | 28.44 | 1,473,219 | +0.46(+1.66%) |