Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 37.19 | 38.74 | 36.59 | 38.20 | 662,135 | +1.78(+4.89%) |
Sep 29, 2015 | 38.93 | 39.99 | 35.62 | 36.42 | 677,199 | -2.24(-5.79%) |
Sep 28, 2015 | 39.77 | 43.70 | 38.59 | 38.66 | 657,278 | -4.08(-9.55%) |
Sep 25, 2015 | 46.22 | 46.22 | 40.74 | 42.74 | 537,596 | -2.56(-5.65%) |
Sep 24, 2015 | 44.15 | 45.98 | 42.55 | 45.30 | 427,122 | +0.88(+1.98%) |
Sep 23, 2015 | 45.70 | 45.98 | 43.78 | 44.42 | 466,180 | -0.91(-2.01%) |
Sep 22, 2015 | 45.40 | 46.98 | 44.21 | 45.33 | 467,952 | -0.91(-1.97%) |
Sep 21, 2015 | 52.08 | 52.49 | 45.92 | 46.24 | 540,187 | -5.17(-10.06%) |
Sep 18, 2015 | 50.05 | 52.00 | 49.76 | 51.41 | 818,853 | +0.44(+0.86%) |
Sep 17, 2015 | 48.31 | 51.27 | 47.94 | 50.97 | 378,903 | +2.45(+5.05%) |
Sep 16, 2015 | 50.85 | 51.23 | 47.09 | 48.52 | 427,161 | -2.48(-4.86%) |
Sep 15, 2015 | 51.32 | 52.03 | 50.65 | 51.00 | 283,558 | -0.14(-0.27%) |
Sep 14, 2015 | 52.45 | 54.62 | 50.02 | 51.14 | 299,883 | -1.08(-2.07%) |
Sep 11, 2015 | 48.94 | 52.34 | 48.94 | 52.22 | 289,147 | +3.17(+6.46%) |
Sep 10, 2015 | 48.04 | 49.07 | 47.54 | 49.05 | 445,677 | +1.13(+2.36%) |
Sep 09, 2015 | 50.49 | 51.57 | 47.68 | 47.92 | 471,147 | -4.31(-8.25%) |
Sep 08, 2015 | 50.46 | 52.51 | 49.61 | 52.23 | 299,070 | +2.97(+6.03%) |
Sep 04, 2015 | 48.36 | 49.26 | 49.26 | 49.26 | 202,300 | +0.23(+0.47%) |
Sep 03, 2015 | 52.69 | 54.75 | 49.00 | 49.03 | 494,655 | -2.11(-4.13%) |
Sep 02, 2015 | 48.49 | 51.15 | 47.02 | 51.14 | 374,816 | +3.60(+7.57%) |
Sep 01, 2015 | 47.98 | 48.79 | 47.12 | 47.54 | 356,130 | -1.40(-2.86%) |
Aug 31, 2015 | 50.34 | 51.80 | 48.61 | 48.94 | 347,811 | -1.54(-3.05%) |
Aug 28, 2015 | 50.04 | 51.01 | 48.88 | 50.48 | 360,559 | -0.02(-0.04%) |
Aug 27, 2015 | 50.80 | 51.50 | 49.29 | 50.50 | 376,157 | +0.08(+0.16%) |
Aug 26, 2015 | 47.81 | 50.74 | 46.88 | 50.42 | 587,319 | +4.15(+8.97%) |
Aug 25, 2015 | 48.00 | 48.00 | 45.13 | 46.27 | 434,734 | +1.20(+2.66%) |
Aug 24, 2015 | 43.93 | 47.96 | 41.71 | 45.07 | 460,622 | -1.37(-2.95%) |
Aug 21, 2015 | 45.21 | 48.02 | 43.71 | 46.44 | 518,205 | -0.47(-1.00%) |
Aug 20, 2015 | 50.51 | 50.78 | 46.73 | 46.91 | 316,755 | -4.42(-8.61%) |
Aug 19, 2015 | 51.56 | 52.39 | 50.38 | 51.33 | 216,966 | -1.18(-2.25%) |
Aug 18, 2015 | 53.98 | 53.98 | 52.35 | 52.51 | 329,109 | -0.62(-1.17%) |
Aug 17, 2015 | 49.86 | 53.28 | 48.92 | 53.13 | 291,197 | +3.15(+6.30%) |
Aug 14, 2015 | 50.70 | 51.27 | 48.15 | 49.98 | 354,979 | -0.97(-1.90%) |
Aug 13, 2015 | 52.08 | 52.70 | 50.54 | 50.95 | 247,829 | -0.83(-1.60%) |
Aug 12, 2015 | 51.79 | 52.61 | 48.86 | 51.78 | 444,503 | -0.59(-1.13%) |
Aug 11, 2015 | 52.74 | 53.97 | 51.23 | 52.37 | 291,946 | -1.23(-2.29%) |
Aug 10, 2015 | 53.03 | 54.28 | 52.38 | 53.60 | 297,399 | +0.77(+1.46%) |
Aug 07, 2015 | 53.11 | 53.16 | 50.33 | 52.83 | 460,544 | -0.33(-0.62%) |
Aug 06, 2015 | 56.00 | 57.18 | 51.02 | 53.16 | 540,330 | -4.27(-7.44%) |
Aug 05, 2015 | 56.76 | 58.04 | 56.59 | 57.43 | 409,867 | +1.19(+2.12%) |
Aug 04, 2015 | 56.47 | 56.83 | 55.33 | 56.24 | 406,271 | +0.52(+0.93%) |
Aug 03, 2015 | 53.62 | 55.74 | 53.62 | 55.72 | 344,901 | +1.98(+3.68%) |
Jul 31, 2015 | 53.11 | 54.78 | 52.52 | 53.74 | 768,502 | +0.73(+1.38%) |
Jul 30, 2015 | 52.57 | 53.52 | 50.89 | 53.01 | 328,944 | +0.32(+0.61%) |
Jul 29, 2015 | 53.65 | 53.70 | 51.82 | 52.69 | 347,646 | -1.02(-1.90%) |
Jul 28, 2015 | 51.89 | 54.06 | 50.77 | 53.71 | 290,264 | +2.26(+4.39%) |
Jul 27, 2015 | 51.38 | 52.01 | 50.53 | 51.45 | 317,624 | -0.18(-0.35%) |
Jul 24, 2015 | 51.84 | 53.58 | 51.27 | 51.63 | 275,944 | -0.72(-1.38%) |
Jul 23, 2015 | 53.33 | 53.92 | 52.11 | 52.35 | 240,448 | -0.59(-1.11%) |
Jul 22, 2015 | 50.74 | 53.93 | 50.51 | 52.94 | 325,135 | +1.48(+2.88%) |
Jul 21, 2015 | 53.00 | 53.09 | 50.56 | 51.46 | 441,618 | -1.97(-3.69%) |
Jul 20, 2015 | 53.44 | 54.95 | 52.83 | 53.43 | 555,846 | +0.23(+0.43%) |
Jul 17, 2015 | 49.71 | 54.04 | 49.11 | 53.20 | 836,252 | +3.69(+7.45%) |
Jul 16, 2015 | 49.08 | 49.91 | 48.66 | 49.51 | 245,035 | +0.57(+1.16%) |
Jul 15, 2015 | 48.52 | 50.00 | 48.32 | 48.94 | 354,540 | +0.63(+1.30%) |
Jul 14, 2015 | 47.99 | 48.81 | 47.86 | 48.31 | 470,243 | +0.10(+0.21%) |
Jul 13, 2015 | 47.53 | 49.34 | 46.20 | 48.21 | 394,031 | +1.31(+2.79%) |
Jul 10, 2015 | 46.49 | 47.27 | 45.91 | 46.90 | 231,301 | +1.08(+2.36%) |
Jul 09, 2015 | 44.70 | 46.16 | 44.32 | 45.82 | 300,106 | +1.66(+3.76%) |
Jul 08, 2015 | 46.43 | 46.43 | 44.00 | 44.16 | 298,344 | -2.69(-5.74%) |
Jul 07, 2015 | 47.47 | 47.47 | 45.85 | 46.85 | 205,676 | -0.17(-0.36%) |
Jul 06, 2015 | 45.82 | 47.66 | 45.82 | 47.02 | 286,963 | +0.94(+2.04%) |
Jul 02, 2015 | 45.87 | 46.08 | 46.08 | 46.08 | 171,700 | +0.28(+0.61%) |
Jul 01, 2015 | 47.02 | 47.28 | 45.10 | 45.80 | 357,406 | -0.40(-0.87%) |
Jun 30, 2015 | 44.94 | 46.47 | 44.94 | 46.20 | 392,233 | +1.43(+3.19%) |
Jun 29, 2015 | 46.37 | 46.80 | 44.30 | 44.77 | 477,900 | -1.50(-3.24%) |
Jun 26, 2015 | 46.11 | 47.46 | 45.50 | 46.27 | 1,681,363 | +0.41(+0.89%) |
Jun 25, 2015 | 45.32 | 45.90 | 44.83 | 45.86 | 219,577 | +0.90(+2.00%) |
Jun 24, 2015 | 45.87 | 45.96 | 44.51 | 44.96 | 314,809 | -1.22(-2.64%) |
Jun 23, 2015 | 45.37 | 47.23 | 44.73 | 46.18 | 685,706 | +1.03(+2.28%) |
Jun 22, 2015 | 43.16 | 45.49 | 42.65 | 45.15 | 566,151 | +2.31(+5.39%) |
Jun 19, 2015 | 42.25 | 43.26 | 41.88 | 42.84 | 882,232 | +0.42(+0.99%) |
Jun 18, 2015 | 42.67 | 44.19 | 42.23 | 42.42 | 546,919 | +0.02(+0.05%) |
Jun 17, 2015 | 41.79 | 42.71 | 41.75 | 42.40 | 328,723 | +0.64(+1.53%) |
Jun 16, 2015 | 40.79 | 41.85 | 40.79 | 41.76 | 367,707 | +0.84(+2.05%) |
Jun 15, 2015 | 40.31 | 41.34 | 40.16 | 40.92 | 498,222 | +0.31(+0.76%) |
Jun 12, 2015 | 40.38 | 41.11 | 40.04 | 40.61 | 520,610 | +0.18(+0.45%) |
Jun 11, 2015 | 40.63 | 41.02 | 39.35 | 40.43 | 2,107,376 | +0.25(+0.62%) |
Jun 10, 2015 | 40.51 | 41.32 | 38.75 | 40.18 | 772,332 | -1.48(-3.55%) |
Jun 09, 2015 | 42.42 | 42.61 | 41.24 | 41.66 | 255,522 | -0.87(-2.05%) |
Jun 08, 2015 | 42.20 | 43.30 | 41.37 | 42.53 | 305,576 | +0.48(+1.14%) |
Jun 05, 2015 | 41.69 | 42.50 | 41.00 | 42.05 | 264,640 | +0.45(+1.08%) |
Jun 04, 2015 | 41.84 | 42.37 | 41.34 | 41.60 | 210,221 | -0.60(-1.42%) |
Jun 03, 2015 | 41.82 | 42.35 | 41.34 | 42.20 | 208,927 | +0.59(+1.42%) |
Jun 02, 2015 | 41.19 | 42.23 | 40.70 | 41.61 | 187,440 | +0.22(+0.53%) |
Jun 01, 2015 | 42.48 | 41.85 | 41.28 | 41.39 | 324,837 | -0.46(-1.10%) |
May 29, 2015 | 41.61 | 42.10 | 40.93 | 41.85 | 439,359 | +0.24(+0.58%) |
May 28, 2015 | 42.37 | 42.39 | 41.22 | 41.61 | 256,876 | -0.84(-1.98%) |
May 27, 2015 | 42.63 | 42.69 | 41.88 | 42.45 | 318,852 | -0.02(-0.05%) |
May 26, 2015 | 42.77 | 43.15 | 41.90 | 42.47 | 263,087 | -0.42(-0.98%) |
May 22, 2015 | 42.36 | 42.89 | 42.89 | 42.89 | 335,700 | +0.65(+1.54%) |
May 21, 2015 | 42.10 | 42.61 | 41.65 | 42.24 | 315,139 | +0.17(+0.40%) |
May 20, 2015 | 41.99 | 42.85 | 41.22 | 42.07 | 355,941 | +0.26(+0.62%) |
May 19, 2015 | 40.87 | 42.21 | 40.70 | 41.81 | 432,489 | +0.77(+1.88%) |
May 18, 2015 | 40.12 | 41.16 | 39.75 | 41.04 | 408,697 | +0.89(+2.22%) |
May 15, 2015 | 40.00 | 40.77 | 39.78 | 40.15 | 374,854 | +0.31(+0.78%) |
May 14, 2015 | 38.72 | 40.00 | 37.96 | 39.84 | 445,359 | +1.14(+2.95%) |
May 13, 2015 | 38.53 | 39.45 | 38.11 | 38.70 | 337,640 | +0.38(+0.99%) |
May 12, 2015 | 37.59 | 38.81 | 36.89 | 38.32 | 356,433 | +0.63(+1.67%) |
May 11, 2015 | 34.88 | 37.88 | 34.88 | 37.69 | 267,973 | +1.23(+3.37%) |
May 08, 2015 | 36.35 | 37.13 | 35.87 | 36.46 | 260,527 | +0.79(+2.21%) |
May 07, 2015 | 35.30 | 35.85 | 34.44 | 35.67 | 278,935 | +0.63(+1.80%) |
May 06, 2015 | 34.87 | 35.69 | 34.51 | 35.04 | 340,384 | +0.13(+0.37%) |
May 05, 2015 | 36.13 | 36.35 | 34.56 | 34.91 | 389,495 | -1.51(-4.15%) |
May 04, 2015 | 35.35 | 37.11 | 35.32 | 36.42 | 414,229 | +1.08(+3.06%) |
May 01, 2015 | 34.29 | 35.68 | 34.18 | 35.34 | 459,817 | +1.34(+3.94%) |
Apr 30, 2015 | 34.65 | 35.60 | 33.37 | 34.00 | 491,435 | -0.96(-2.75%) |
Apr 29, 2015 | 35.57 | 35.77 | 34.74 | 34.96 | 653,608 | -0.94(-2.62%) |
Apr 28, 2015 | 37.68 | 37.86 | 34.91 | 35.90 | 633,419 | -1.63(-4.34%) |
Apr 27, 2015 | 39.57 | 39.59 | 36.66 | 37.53 | 304,526 | -1.95(-4.94%) |
Apr 24, 2015 | 40.01 | 40.53 | 39.43 | 39.48 | 215,214 | -0.53(-1.32%) |
Apr 23, 2015 | 39.73 | 40.34 | 39.15 | 40.01 | 297,862 | +0.28(+0.70%) |
Apr 22, 2015 | 39.35 | 40.27 | 38.81 | 39.73 | 262,324 | +0.65(+1.66%) |
Apr 21, 2015 | 38.76 | 39.65 | 38.61 | 39.08 | 315,817 | +0.71(+1.85%) |
Apr 20, 2015 | 38.73 | 39.10 | 37.96 | 38.37 | 277,169 | -0.09(-0.23%) |
Apr 17, 2015 | 39.42 | 39.88 | 38.14 | 38.46 | 345,669 | -1.24(-3.12%) |
Apr 16, 2015 | 38.28 | 40.06 | 37.86 | 39.70 | 380,770 | +1.44(+3.76%) |
Apr 15, 2015 | 38.94 | 38.95 | 37.80 | 38.26 | 312,375 | -0.39(-1.01%) |
Apr 14, 2015 | 38.58 | 40.73 | 38.33 | 38.65 | 582,229 | +0.27(+0.70%) |
Apr 13, 2015 | 37.42 | 39.23 | 37.41 | 38.38 | 322,151 | +0.84(+2.24%) |
Apr 10, 2015 | 37.47 | 37.95 | 37.18 | 37.54 | 228,110 | +0.36(+0.97%) |
Apr 09, 2015 | 38.04 | 38.90 | 36.92 | 37.18 | 357,137 | -0.96(-2.52%) |
Apr 08, 2015 | 37.39 | 38.84 | 37.39 | 38.14 | 337,285 | +0.88(+2.36%) |
Apr 07, 2015 | 37.28 | 38.93 | 37.10 | 37.26 | 346,525 | +0.10(+0.27%) |
Apr 06, 2015 | 36.74 | 37.81 | 36.65 | 37.16 | 329,172 | +0.06(+0.16%) |
Apr 02, 2015 | 37.37 | 37.10 | 37.10 | 37.10 | 307,600 | -0.22(-0.59%) |
Apr 01, 2015 | 37.66 | 38.00 | 36.10 | 37.32 | 526,703 | -0.37(-0.98%) |
Mar 31, 2015 | 37.61 | 38.23 | 37.27 | 37.69 | 418,267 | -0.21(-0.55%) |
Mar 30, 2015 | 37.34 | 38.07 | 36.51 | 37.90 | 344,372 | +0.85(+2.29%) |
Mar 27, 2015 | 36.56 | 37.71 | 36.07 | 37.05 | 302,734 | +0.50(+1.37%) |
Mar 26, 2015 | 35.32 | 37.16 | 34.51 | 36.55 | 449,228 | +1.03(+2.90%) |
Mar 25, 2015 | 39.52 | 39.66 | 35.31 | 35.52 | 619,861 | -3.42(-8.78%) |
Mar 24, 2015 | 38.46 | 39.69 | 38.19 | 38.94 | 338,323 | +0.30(+0.78%) |
Mar 23, 2015 | 40.50 | 40.59 | 38.53 | 38.64 | 518,244 | -1.97(-4.85%) |
Mar 20, 2015 | 42.14 | 42.88 | 40.55 | 40.61 | 1,079,081 | -1.50(-3.56%) |
Mar 19, 2015 | 40.39 | 42.41 | 40.39 | 42.11 | 480,204 | +1.75(+4.34%) |
Mar 18, 2015 | 41.95 | 42.17 | 39.52 | 40.36 | 518,240 | -1.62(-3.86%) |
Mar 17, 2015 | 42.04 | 42.32 | 41.13 | 41.98 | 293,295 | +0.00(+0.00%) |
Mar 16, 2015 | 41.90 | 42.39 | 41.54 | 41.98 | 299,677 | +0.35(+0.84%) |
Mar 13, 2015 | 40.99 | 42.11 | 40.58 | 41.63 | 370,731 | +0.77(+1.88%) |
Mar 12, 2015 | 41.37 | 41.68 | 40.42 | 40.86 | 312,204 | -0.21(-0.51%) |
Mar 11, 2015 | 40.59 | 41.66 | 39.80 | 41.07 | 414,979 | +0.51(+1.26%) |
Mar 10, 2015 | 40.59 | 41.95 | 40.49 | 40.56 | 582,521 | -0.70(-1.70%) |
Mar 09, 2015 | 39.45 | 41.43 | 39.17 | 41.26 | 672,934 | +1.93(+4.91%) |
Mar 06, 2015 | 40.51 | 40.52 | 37.85 | 39.33 | 1,020,705 | -1.46(-3.58%) |
Mar 05, 2015 | 41.00 | 42.00 | 40.65 | 40.79 | 575,059 | +0.05(+0.12%) |
Mar 04, 2015 | 41.16 | 40.49 | 40.22 | 40.74 | 607,094 | +0.25(+0.62%) |
Mar 03, 2015 | 40.10 | 40.80 | 39.06 | 40.49 | 437,172 | +0.01(+0.02%) |
Mar 02, 2015 | 40.05 | 40.95 | 39.25 | 40.48 | 650,081 | +0.00(+0.00%) |
Feb 27, 2015 | 40.72 | 40.90 | 39.52 | 40.48 | 562,258 | -0.60(-1.46%) |
Feb 26, 2015 | 41.90 | 41.90 | 40.05 | 41.08 | 651,073 | -1.70(-3.97%) |
Feb 25, 2015 | 41.52 | 43.33 | 41.01 | 42.78 | 253,266 | +1.37(+3.31%) |
Feb 24, 2015 | 43.37 | 43.37 | 40.98 | 41.41 | 233,050 | -1.69(-3.92%) |
Feb 23, 2015 | 41.74 | 43.41 | 41.49 | 43.10 | 275,931 | +1.35(+3.23%) |
Feb 20, 2015 | 40.90 | 41.95 | 40.53 | 41.75 | 224,061 | +0.91(+2.23%) |
Feb 19, 2015 | 40.90 | 41.33 | 40.49 | 40.84 | 225,475 | -0.14(-0.34%) |
Feb 18, 2015 | 40.72 | 41.09 | 39.69 | 40.98 | 292,613 | +0.03(+0.07%) |
Feb 17, 2015 | 40.18 | 41.01 | 40.18 | 40.95 | 301,236 | +0.79(+1.97%) |
Feb 13, 2015 | 40.28 | 40.16 | 40.16 | 40.16 | 342,500 | +0.08(+0.20%) |
Feb 12, 2015 | 39.41 | 41.57 | 39.41 | 40.08 | 396,157 | +1.56(+4.05%) |
Feb 11, 2015 | 37.56 | 39.68 | 37.32 | 38.52 | 338,431 | +0.61(+1.61%) |
Feb 10, 2015 | 35.72 | 38.00 | 35.62 | 37.91 | 270,086 | +1.63(+4.49%) |
Feb 09, 2015 | 36.78 | 37.30 | 36.22 | 36.28 | 175,417 | -0.81(-2.18%) |
Feb 06, 2015 | 38.00 | 38.19 | 36.61 | 37.09 | 242,870 | -0.70(-1.85%) |
Feb 05, 2015 | 37.14 | 38.11 | 36.51 | 37.79 | 385,360 | +0.88(+2.38%) |
Feb 04, 2015 | 37.09 | 37.75 | 35.20 | 36.91 | 553,399 | -0.86(-2.28%) |
Feb 03, 2015 | 39.72 | 40.00 | 36.70 | 37.77 | 596,548 | -0.40(-1.05%) |
Feb 02, 2015 | 38.30 | 39.40 | 37.69 | 38.17 | 706,847 | -1.94(-4.84%) |
Jan 30, 2015 | 40.09 | 40.85 | 39.69 | 40.11 | 408,137 | -0.32(-0.79%) |
Jan 29, 2015 | 39.35 | 40.96 | 38.90 | 40.43 | 340,341 | +1.02(+2.59%) |
Jan 28, 2015 | 39.92 | 40.07 | 38.90 | 39.41 | 648,845 | -0.25(-0.63%) |
Jan 27, 2015 | 39.03 | 40.52 | 38.52 | 39.66 | 363,747 | -0.49(-1.22%) |
Jan 26, 2015 | 37.95 | 40.24 | 37.95 | 40.15 | 359,433 | +1.89(+4.94%) |
Jan 23, 2015 | 38.74 | 39.02 | 37.92 | 38.26 | 247,066 | -0.63(-1.62%) |
Jan 22, 2015 | 38.42 | 38.89 | 36.54 | 38.89 | 485,127 | +0.60(+1.57%) |
Jan 21, 2015 | 39.88 | 39.88 | 38.00 | 38.29 | 226,889 | -1.51(-3.79%) |
Jan 20, 2015 | 39.04 | 40.00 | 37.95 | 39.80 | 388,271 | +0.63(+1.61%) |
Jan 16, 2015 | 37.05 | 39.21 | 37.02 | 39.17 | 501,523 | +2.15(+5.81%) |
Jan 15, 2015 | 40.67 | 40.70 | 36.95 | 37.02 | 573,368 | -3.43(-8.48%) |
Jan 14, 2015 | 39.50 | 41.28 | 39.16 | 40.45 | 255,928 | +0.48(+1.20%) |
Jan 13, 2015 | 40.91 | 42.78 | 39.56 | 39.97 | 703,639 | -0.03(-0.08%) |
Jan 12, 2015 | 39.01 | 42.08 | 39.01 | 40.00 | 872,827 | +1.09(+2.80%) |
Jan 09, 2015 | 38.22 | 39.52 | 37.75 | 38.91 | 513,488 | +0.84(+2.21%) |
Jan 08, 2015 | 38.50 | 38.96 | 37.50 | 38.07 | 694,908 | -1.24(-3.15%) |
Jan 07, 2015 | 39.95 | 40.10 | 38.60 | 39.31 | 379,856 | -0.29(-0.73%) |
Jan 06, 2015 | 41.54 | 42.10 | 39.48 | 39.60 | 578,626 | -1.94(-4.67%) |
Jan 05, 2015 | 41.45 | 42.87 | 41.37 | 41.54 | 545,909 | -0.24(-0.57%) |
Jan 02, 2015 | 40.45 | 41.96 | 40.18 | 41.78 | 462,915 | +1.52(+3.78%) |
Dec 31, 2014 | 38.40 | 40.26 | 40.26 | 40.26 | 570,600 | +2.39(+6.31%) |
Dec 30, 2014 | 38.19 | 38.46 | 37.62 | 37.87 | 275,600 | -0.37(-0.97%) |
Dec 29, 2014 | 38.65 | 39.93 | 38.14 | 38.24 | 308,817 | -0.50(-1.29%) |
Dec 26, 2014 | 37.10 | 38.81 | 37.10 | 38.74 | 202,533 | +1.94(+5.27%) |
Dec 24, 2014 | 36.10 | 36.80 | 36.80 | 36.80 | 192,900 | +0.70(+1.94%) |
Dec 23, 2014 | 39.30 | 39.30 | 35.60 | 36.10 | 790,749 | -3.24(-8.24%) |
Dec 22, 2014 | 41.23 | 41.89 | 38.91 | 39.34 | 560,919 | -1.52(-3.72%) |
Dec 19, 2014 | 38.33 | 41.28 | 37.85 | 40.86 | 1,453,859 | +2.24(+5.80%) |
Dec 18, 2014 | 37.04 | 39.44 | 36.99 | 38.62 | 444,406 | +2.03(+5.55%) |
Dec 17, 2014 | 34.77 | 37.09 | 34.68 | 36.59 | 423,485 | +1.82(+5.23%) |
Dec 16, 2014 | 34.69 | 36.37 | 34.09 | 34.77 | 394,779 | -0.27(-0.77%) |
Dec 15, 2014 | 35.34 | 36.12 | 33.60 | 35.04 | 501,289 | -0.41(-1.16%) |
Dec 12, 2014 | 34.59 | 36.45 | 34.58 | 35.45 | 400,147 | +0.83(+2.40%) |
Dec 11, 2014 | 36.79 | 36.92 | 34.58 | 34.62 | 671,595 | -2.24(-6.08%) |
Dec 10, 2014 | 37.70 | 37.99 | 36.81 | 36.86 | 264,015 | -0.86(-2.28%) |
Dec 09, 2014 | 37.02 | 38.08 | 36.01 | 37.72 | 286,539 | +0.35(+0.94%) |
Dec 08, 2014 | 38.45 | 39.06 | 36.64 | 37.37 | 639,551 | -0.66(-1.74%) |
Dec 05, 2014 | 36.81 | 38.12 | 36.81 | 38.03 | 360,730 | +1.28(+3.48%) |
Dec 04, 2014 | 36.68 | 37.39 | 36.20 | 36.75 | 648,166 | +0.17(+0.46%) |
Dec 03, 2014 | 36.25 | 36.82 | 36.04 | 36.58 | 480,473 | +0.36(+0.99%) |
Dec 02, 2014 | 35.52 | 36.36 | 35.49 | 36.22 | 432,970 | +0.94(+2.66%) |
Dec 01, 2014 | 35.16 | 35.60 | 34.55 | 35.28 | 451,685 | +0.04(+0.11%) |
Nov 28, 2014 | 34.95 | 36.10 | 34.71 | 35.24 | 288,556 | +0.24(+0.69%) |
Nov 26, 2014 | 34.90 | 35.00 | 35.00 | 35.00 | 312,100 | +0.00(+0.00%) |
Nov 25, 2014 | 35.25 | 35.69 | 34.90 | 35.00 | 351,631 | -0.28(-0.79%) |
Nov 24, 2014 | 34.76 | 35.50 | 34.50 | 35.28 | 379,521 | +0.51(+1.47%) |
Nov 21, 2014 | 34.16 | 34.91 | 33.50 | 34.77 | 383,458 | +0.95(+2.81%) |
Nov 20, 2014 | 33.86 | 34.00 | 32.84 | 33.82 | 265,563 | -0.21(-0.62%) |
Nov 19, 2014 | 34.60 | 34.99 | 33.61 | 34.03 | 343,149 | -0.78(-2.24%) |
Nov 18, 2014 | 33.89 | 35.19 | 33.86 | 34.81 | 518,205 | +1.15(+3.42%) |
Nov 17, 2014 | 32.31 | 34.20 | 32.25 | 33.66 | 654,832 | +1.42(+4.40%) |
Nov 14, 2014 | 32.91 | 33.60 | 31.84 | 32.24 | 394,531 | -0.68(-2.07%) |
Nov 13, 2014 | 33.90 | 34.70 | 32.19 | 32.92 | 824,491 | -0.96(-2.83%) |
Nov 12, 2014 | 32.54 | 34.00 | 32.24 | 33.88 | 493,290 | +1.09(+3.32%) |
Nov 11, 2014 | 32.00 | 32.90 | 31.37 | 32.79 | 531,734 | +0.97(+3.05%) |
Nov 10, 2014 | 30.75 | 31.84 | 30.36 | 31.82 | 599,698 | +1.07(+3.48%) |
Nov 07, 2014 | 30.75 | 30.88 | 29.16 | 30.75 | 673,407 | +0.99(+3.33%) |
Nov 06, 2014 | 29.12 | 29.80 | 28.20 | 29.76 | 612,949 | +0.66(+2.27%) |
Nov 05, 2014 | 31.70 | 31.75 | 28.70 | 29.10 | 625,435 | -2.38(-7.56%) |
Nov 04, 2014 | 31.41 | 31.77 | 30.64 | 31.48 | 446,051 | +0.07(+0.22%) |
Nov 03, 2014 | 30.99 | 31.45 | 30.53 | 31.41 | 654,615 | +0.37(+1.19%) |
Oct 31, 2014 | 30.50 | 32.40 | 30.00 | 31.04 | 2,971,678 | +1.15(+3.85%) |
Oct 30, 2014 | 28.74 | 30.77 | 28.60 | 29.89 | 969,942 | +0.10(+0.34%) |
Oct 29, 2014 | 31.38 | 31.68 | 29.75 | 29.79 | 563,653 | -1.65(-5.25%) |
Oct 28, 2014 | 32.01 | 32.43 | 31.26 | 31.44 | 456,633 | -0.52(-1.63%) |
Oct 27, 2014 | 33.10 | 32.90 | 32.90 | 31.96 | 552,286 | -0.94(-2.86%) |
Oct 24, 2014 | 32.37 | 33.00 | 30.95 | 32.90 | 843,780 | +0.84(+2.62%) |
Oct 23, 2014 | 30.51 | 32.37 | 29.63 | 32.06 | 964,031 | +1.45(+4.74%) |
Oct 22, 2014 | 30.12 | 31.68 | 29.26 | 30.61 | 788,656 | +0.37(+1.22%) |
Oct 21, 2014 | 30.18 | 30.63 | 29.80 | 30.24 | 730,702 | -0.42(-1.37%) |
Oct 20, 2014 | 31.00 | 31.91 | 29.78 | 30.66 | 1,961,245 | -3.49(-10.22%) |
Oct 17, 2014 | 35.99 | 36.75 | 33.42 | 34.15 | 3,303,312 | -1.25(-3.53%) |
Oct 16, 2014 | 34.25 | 35.04 | 33.28 | 35.40 | 4,496,199 | +3.22(+10.01%) |
Oct 15, 2014 | 29.53 | 33.15 | 28.70 | 32.18 | 1,862,923 | +3.13(+10.77%) |
Oct 14, 2014 | 30.10 | 31.90 | 28.66 | 29.05 | 1,063,365 | -1.73(-5.62%) |
Oct 13, 2014 | 32.71 | 32.72 | 30.10 | 30.78 | 1,078,602 | -0.28(-0.90%) |
Oct 10, 2014 | 31.26 | 32.71 | 29.70 | 31.06 | 1,543,823 | -0.75(-2.36%) |
Oct 09, 2014 | 33.30 | 33.32 | 31.40 | 31.81 | 2,028,677 | -1.10(-3.34%) |
Oct 08, 2014 | 35.20 | 35.98 | 28.00 | 32.91 | 13,600,344 | -0.32(-0.96%) |
Oct 07, 2014 | 33.28 | 35.16 | 32.01 | 33.23 | 6,408,353 | +1.76(+5.59%) |
Oct 06, 2014 | 32.00 | 33.90 | 30.52 | 31.47 | 6,746,763 | +1.41(+4.69%) |
Oct 03, 2014 | 30.83 | 30.83 | 29.69 | 30.06 | 898,572 | +0.10(+0.33%) |
Oct 02, 2014 | 29.02 | 30.50 | 28.21 | 29.96 | 1,040,222 | +0.87(+2.99%) |