Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.15 | 34.42 | 33.77 | 34.17 | 183,630 | +0.10(+0.29%) |
Sep 29, 2015 | 34.61 | 34.63 | 33.94 | 34.08 | 90,211 | -0.45(-1.30%) |
Sep 28, 2015 | 34.11 | 34.67 | 34.01 | 34.52 | 95,506 | +0.30(+0.87%) |
Sep 25, 2015 | 34.38 | 34.82 | 34.03 | 34.22 | 134,539 | +0.07(+0.22%) |
Sep 24, 2015 | 33.11 | 34.35 | 32.96 | 34.15 | 92,365 | +0.83(+2.49%) |
Sep 23, 2015 | 33.10 | 33.34 | 32.77 | 33.32 | 148,144 | +0.37(+1.13%) |
Sep 22, 2015 | 33.05 | 33.48 | 32.86 | 32.95 | 89,735 | -0.44(-1.32%) |
Sep 21, 2015 | 33.75 | 33.17 | 33.39 | 46,308 | +0.19(+0.57%) | |
Sep 18, 2015 | 32.96 | 33.69 | 32.96 | 33.20 | 216,112 | -0.25(-0.74%) |
Sep 17, 2015 | 32.93 | 33.85 | 32.93 | 33.44 | 79,704 | +0.42(+1.28%) |
Sep 16, 2015 | 32.90 | 33.40 | 32.84 | 33.02 | 63,908 | +0.20(+0.61%) |
Sep 15, 2015 | 33.30 | 33.55 | 32.65 | 32.82 | 71,830 | -0.26(-0.78%) |
Sep 14, 2015 | 32.77 | 33.18 | 32.69 | 33.08 | 76,668 | +0.41(+1.24%) |
Sep 11, 2015 | 31.97 | 32.81 | 31.78 | 32.67 | 121,698 | +0.49(+1.52%) |
Sep 10, 2015 | 31.84 | 32.41 | 31.64 | 32.18 | 87,322 | +0.50(+1.57%) |
Sep 09, 2015 | 32.63 | 32.63 | 31.61 | 31.69 | 96,093 | -0.74(-2.28%) |
Sep 08, 2015 | 32.00 | 32.54 | 31.47 | 32.42 | 87,173 | +0.81(+2.57%) |
Sep 04, 2015 | 31.61 | 31.61 | 31.61 | 0 | -0.38(-1.19%) | |
Sep 03, 2015 | 31.90 | 32.13 | 31.79 | 31.99 | 98,826 | +0.16(+0.50%) |
Sep 02, 2015 | 31.88 | 32.13 | 31.53 | 31.84 | 143,342 | +0.27(+0.87%) |
Sep 01, 2015 | 31.45 | 31.72 | 31.30 | 31.56 | 160,827 | -0.35(-1.09%) |
Aug 31, 2015 | 31.91 | 32.14 | 31.52 | 31.91 | 102,194 | -0.12(-0.36%) |
Aug 28, 2015 | 31.53 | 32.08 | 31.42 | 32.03 | 142,762 | +0.29(+0.93%) |
Aug 27, 2015 | 31.26 | 31.74 | 31.02 | 31.73 | 140,662 | +0.59(+1.90%) |
Aug 26, 2015 | 30.98 | 31.55 | 30.26 | 31.14 | 137,291 | +0.68(+2.22%) |
Aug 25, 2015 | 32.13 | 32.13 | 30.38 | 30.46 | 184,011 | -0.85(-2.71%) |
Aug 24, 2015 | 31.96 | 32.49 | 31.12 | 31.31 | 179,978 | -1.00(-3.08%) |
Aug 21, 2015 | 31.52 | 32.56 | 31.48 | 32.31 | 138,429 | +0.25(+0.77%) |
Aug 20, 2015 | 32.27 | 32.65 | 32.04 | 32.06 | 85,648 | -0.51(-1.57%) |
Aug 19, 2015 | 32.52 | 32.85 | 32.43 | 32.57 | 46,631 | -0.21(-0.63%) |
Aug 18, 2015 | 33.02 | 33.16 | 32.71 | 32.78 | 62,870 | -0.43(-1.29%) |
Aug 17, 2015 | 32.94 | 33.36 | 32.88 | 33.21 | 54,745 | +0.16(+0.47%) |
Aug 14, 2015 | 32.46 | 33.12 | 32.39 | 33.05 | 50,823 | +0.43(+1.31%) |
Aug 13, 2015 | 32.73 | 33.03 | 32.61 | 32.62 | 40,323 | -0.30(-0.93%) |
Aug 12, 2015 | 32.33 | 33.02 | 32.32 | 32.93 | 31,632 | +0.40(+1.21%) |
Aug 11, 2015 | 32.04 | 32.69 | 31.91 | 32.53 | 83,819 | +0.29(+0.89%) |
Aug 10, 2015 | 32.70 | 32.83 | 32.09 | 32.24 | 99,660 | -0.37(-1.14%) |
Aug 07, 2015 | 32.07 | 32.93 | 32.07 | 32.61 | 58,394 | -0.06(-0.18%) |
Aug 06, 2015 | 32.63 | 32.76 | 32.12 | 32.67 | 41,048 | +0.16(+0.48%) |
Aug 05, 2015 | 32.13 | 32.60 | 32.12 | 32.51 | 69,921 | +0.44(+1.39%) |
Aug 04, 2015 | 32.71 | 32.71 | 31.97 | 32.07 | 66,306 | -0.62(-1.89%) |
Aug 03, 2015 | 32.69 | 33.09 | 32.42 | 32.69 | 58,419 | +0.02(+0.05%) |
Jul 31, 2015 | 32.50 | 32.99 | 32.37 | 32.67 | 74,405 | +0.31(+0.97%) |
Jul 30, 2015 | 32.17 | 32.77 | 32.17 | 32.36 | 68,411 | +0.05(+0.15%) |
Jul 29, 2015 | 32.35 | 32.53 | 32.21 | 32.31 | 64,668 | -0.11(-0.33%) |
Jul 28, 2015 | 32.33 | 32.49 | 31.95 | 32.41 | 82,231 | +0.09(+0.28%) |
Jul 27, 2015 | 31.65 | 32.51 | 31.65 | 32.32 | 63,056 | +0.55(+1.74%) |
Jul 24, 2015 | 31.87 | 32.10 | 31.75 | 31.77 | 97,556 | -0.15(-0.46%) |
Jul 23, 2015 | 32.28 | 32.42 | 31.78 | 31.92 | 56,151 | -0.47(-1.45%) |
Jul 22, 2015 | 32.32 | 32.71 | 32.31 | 32.39 | 25,094 | +0.03(+0.10%) |
Jul 21, 2015 | 32.47 | 32.63 | 31.93 | 32.36 | 75,366 | -0.12(-0.38%) |
Jul 20, 2015 | 33.10 | 33.10 | 32.41 | 32.48 | 62,724 | -0.67(-2.01%) |
Jul 17, 2015 | 33.58 | 33.58 | 32.99 | 33.15 | 57,526 | -0.31(-0.94%) |
Jul 16, 2015 | 33.53 | 33.46 | 49,441 | +0.46(+1.40%) | ||
Jul 15, 2015 | 32.88 | 33.06 | 32.56 | 33.00 | 31,606 | +0.02(+0.05%) |
Jul 14, 2015 | 33.21 | 33.29 | 32.83 | 32.98 | 100,382 | -0.26(-0.79%) |
Jul 13, 2015 | 33.14 | 33.35 | 32.85 | 33.25 | 68,121 | +0.12(+0.35%) |
Jul 10, 2015 | 32.90 | 33.25 | 32.68 | 33.13 | 73,042 | +0.44(+1.36%) |
Jul 09, 2015 | 33.31 | 33.36 | 32.55 | 32.69 | 87,336 | -0.31(-0.95%) |
Jul 08, 2015 | 33.11 | 33.48 | 32.88 | 33.00 | 94,032 | -0.29(-0.87%) |
Jul 07, 2015 | 32.50 | 33.47 | 32.50 | 33.29 | 115,740 | +0.68(+2.07%) |
Jul 06, 2015 | 32.35 | 32.74 | 32.23 | 32.61 | 80,241 | +0.19(+0.58%) |
Jul 02, 2015 | 32.42 | 32.42 | 32.42 | 0 | +0.41(+1.29%) | |
Jul 01, 2015 | 32.04 | 32.12 | 31.76 | 32.01 | 82,805 | +0.12(+0.39%) |
Jun 30, 2015 | 32.34 | 32.34 | 31.80 | 31.89 | 109,558 | -0.37(-1.15%) |
Jun 29, 2015 | 32.27 | 32.92 | 32.18 | 32.26 | 92,895 | -0.14(-0.43%) |
Jun 26, 2015 | 32.23 | 32.54 | 32.03 | 32.40 | 341,614 | +0.17(+0.54%) |
Jun 25, 2015 | 32.52 | 32.52 | 31.47 | 32.23 | 65,081 | -0.08(-0.25%) |
Jun 24, 2015 | 32.41 | 32.47 | 32.11 | 32.31 | 101,974 | -0.10(-0.30%) |
Jun 23, 2015 | 32.70 | 32.70 | 32.15 | 32.41 | 75,503 | -0.26(-0.81%) |
Jun 22, 2015 | 33.02 | 33.07 | 32.54 | 32.67 | 71,932 | -0.24(-0.73%) |
Jun 19, 2015 | 33.14 | 33.24 | 32.84 | 32.91 | 257,323 | -0.16(-0.47%) |
Jun 18, 2015 | 32.09 | 33.14 | 32.09 | 33.07 | 140,447 | +1.04(+3.24%) |
Jun 17, 2015 | 31.99 | 32.19 | 31.84 | 32.03 | 101,298 | +0.22(+0.70%) |
Jun 16, 2015 | 30.88 | 31.86 | 30.88 | 31.81 | 164,732 | +0.86(+2.77%) |
Jun 15, 2015 | 31.28 | 31.35 | 30.62 | 30.95 | 137,432 | -0.28(-0.90%) |
Jun 12, 2015 | 31.42 | 31.44 | 31.13 | 31.23 | 70,858 | -0.19(-0.60%) |
Jun 11, 2015 | 31.03 | 31.46 | 31.03 | 31.42 | 85,109 | +0.43(+1.38%) |
Jun 10, 2015 | 30.88 | 31.36 | 30.82 | 30.99 | 104,102 | +0.36(+1.18%) |
Jun 09, 2015 | 30.57 | 30.83 | 30.51 | 30.63 | 85,448 | -0.04(-0.13%) |
Jun 08, 2015 | 30.64 | 30.86 | 30.44 | 30.67 | 86,176 | +0.01(+0.03%) |
Jun 05, 2015 | 30.59 | 30.71 | 30.02 | 30.66 | 108,895 | -0.07(-0.21%) |
Jun 04, 2015 | 30.92 | 31.11 | 30.59 | 30.73 | 70,110 | -0.26(-0.82%) |
Jun 03, 2015 | 31.34 | 31.34 | 30.79 | 30.98 | 82,623 | -0.36(-1.16%) |
Jun 02, 2015 | 31.48 | 31.54 | 31.12 | 31.34 | 121,054 | -0.44(-1.37%) |
Jun 01, 2015 | 32.17 | 32.17 | 31.64 | 31.78 | 56,665 | -0.11(-0.34%) |
May 29, 2015 | 32.12 | 32.79 | 31.55 | 31.89 | 68,163 | -0.27(-0.84%) |
May 28, 2015 | 32.08 | 32.22 | 31.71 | 32.16 | 68,790 | +0.10(+0.31%) |
May 27, 2015 | 31.88 | 32.17 | 31.59 | 32.06 | 68,786 | +0.34(+1.06%) |
May 26, 2015 | 32.12 | 32.14 | 31.49 | 31.72 | 104,030 | -0.40(-1.25%) |
May 22, 2015 | 32.12 | 32.12 | 32.12 | 0 | -0.34(-1.03%) | |
May 21, 2015 | 32.88 | 32.93 | 32.28 | 32.46 | 70,748 | -0.34(-1.05%) |
May 20, 2015 | 32.66 | 33.06 | 32.46 | 32.80 | 89,943 | +0.11(+0.35%) |
May 19, 2015 | 32.49 | 32.84 | 32.11 | 32.69 | 114,148 | +0.11(+0.33%) |
May 18, 2015 | 32.22 | 32.98 | 32.19 | 32.58 | 81,112 | +0.17(+0.53%) |
May 15, 2015 | 32.22 | 32.59 | 32.05 | 32.41 | 66,955 | +0.20(+0.63%) |
May 14, 2015 | 31.78 | 32.28 | 31.76 | 32.21 | 75,417 | +0.45(+1.42%) |
May 13, 2015 | 32.17 | 32.51 | 31.68 | 31.76 | 62,234 | -0.34(-1.04%) |
May 12, 2015 | 32.08 | 32.29 | 31.70 | 32.09 | 80,248 | -0.31(-0.96%) |
May 11, 2015 | 32.42 | 33.06 | 32.20 | 32.40 | 80,296 | +0.10(+0.30%) |
May 08, 2015 | 33.42 | 33.42 | 32.12 | 32.30 | 91,799 | -0.65(-1.96%) |
May 07, 2015 | 32.89 | 33.35 | 32.77 | 32.95 | 79,815 | -0.15(-0.44%) |
May 06, 2015 | 32.88 | 33.13 | 32.53 | 33.10 | 95,446 | +0.19(+0.57%) |
May 05, 2015 | 33.69 | 34.11 | 32.61 | 32.91 | 130,355 | -0.97(-2.87%) |
May 04, 2015 | 33.98 | 34.66 | 33.81 | 33.88 | 78,669 | +0.02(+0.05%) |
May 01, 2015 | 34.14 | 33.50 | 33.87 | 74,349 | -0.04(-0.12%) | |
Apr 30, 2015 | 34.94 | 34.97 | 33.75 | 33.91 | 129,629 | -1.30(-3.69%) |
Apr 29, 2015 | 35.55 | 35.55 | 35.12 | 35.21 | 51,825 | -0.66(-1.85%) |
Apr 28, 2015 | 35.33 | 35.87 | 35.02 | 35.87 | 83,858 | +0.61(+1.74%) |
Apr 27, 2015 | 35.99 | 36.01 | 34.95 | 35.25 | 78,240 | -0.59(-1.64%) |
Apr 24, 2015 | 35.57 | 36.03 | 35.46 | 35.84 | 53,964 | +0.37(+1.04%) |
Apr 23, 2015 | 35.32 | 35.65 | 35.21 | 35.48 | 32,835 | +0.15(+0.42%) |
Apr 22, 2015 | 35.26 | 35.41 | 34.76 | 35.33 | 48,794 | +0.16(+0.46%) |
Apr 21, 2015 | 35.66 | 35.96 | 35.00 | 35.16 | 51,551 | -0.41(-1.15%) |
Apr 20, 2015 | 34.90 | 35.88 | 34.90 | 35.57 | 92,751 | +0.86(+2.47%) |
Apr 17, 2015 | 34.76 | 35.21 | 34.61 | 34.72 | 87,244 | -0.31(-0.90%) |
Apr 16, 2015 | 35.09 | 35.51 | 34.72 | 35.03 | 48,130 | -0.17(-0.48%) |
Apr 15, 2015 | 35.58 | 35.72 | 35.20 | 35.20 | 84,554 | -0.16(-0.44%) |
Apr 14, 2015 | 35.31 | 35.75 | 35.21 | 35.35 | 71,999 | +0.15(+0.42%) |
Apr 13, 2015 | 35.65 | 35.72 | 35.16 | 35.21 | 104,702 | -0.34(-0.97%) |
Apr 10, 2015 | 35.45 | 35.82 | 35.04 | 35.55 | 80,971 | +0.38(+1.07%) |
Apr 09, 2015 | 35.66 | 35.92 | 34.94 | 35.17 | 74,497 | -0.60(-1.67%) |
Apr 08, 2015 | 35.75 | 35.98 | 35.35 | 35.77 | 99,212 | -0.06(-0.16%) |
Apr 07, 2015 | 36.68 | 36.68 | 35.79 | 35.83 | 129,661 | -0.82(-2.23%) |
Apr 06, 2015 | 36.33 | 37.05 | 36.33 | 36.64 | 67,900 | +0.18(+0.49%) |
Apr 02, 2015 | 36.46 | 36.46 | 36.46 | 0 | -0.02(-0.07%) | |
Apr 01, 2015 | 36.13 | 36.52 | 35.90 | 36.49 | 98,178 | +0.26(+0.72%) |
Mar 31, 2015 | 35.70 | 36.32 | 35.70 | 36.23 | 106,984 | +0.26(+0.73%) |
Mar 30, 2015 | 35.59 | 36.38 | 35.43 | 35.97 | 91,705 | +0.45(+1.27%) |
Mar 27, 2015 | 34.99 | 35.61 | 34.99 | 35.52 | 83,797 | +0.44(+1.26%) |
Mar 26, 2015 | 35.12 | 35.47 | 34.95 | 35.08 | 68,433 | -0.12(-0.35%) |
Mar 25, 2015 | 35.88 | 36.11 | 35.12 | 35.20 | 101,367 | -0.57(-1.60%) |
Mar 24, 2015 | 36.01 | 36.19 | 35.48 | 35.77 | 89,480 | -0.37(-1.02%) |
Mar 23, 2015 | 35.77 | 36.17 | 35.70 | 36.14 | 102,805 | +0.37(+1.03%) |
Mar 20, 2015 | 35.37 | 35.84 | 35.17 | 35.77 | 232,268 | +0.60(+1.72%) |
Mar 19, 2015 | 35.34 | 35.67 | 35.02 | 35.16 | 101,741 | -0.34(-0.94%) |
Mar 18, 2015 | 34.60 | 35.74 | 34.50 | 35.50 | 97,427 | +0.77(+2.21%) |
Mar 17, 2015 | 35.14 | 35.52 | 34.55 | 34.73 | 109,994 | -0.42(-1.19%) |
Mar 16, 2015 | 35.08 | 35.66 | 34.93 | 35.15 | 105,763 | +0.39(+1.13%) |
Mar 13, 2015 | 35.52 | 35.52 | 34.49 | 34.76 | 123,979 | -0.72(-2.03%) |
Mar 12, 2015 | 34.50 | 35.57 | 34.42 | 35.48 | 109,852 | +1.26(+3.68%) |
Mar 11, 2015 | 34.10 | 34.35 | 33.87 | 34.22 | 127,124 | +0.28(+0.82%) |
Mar 10, 2015 | 33.83 | 34.42 | 33.61 | 33.94 | 76,640 | -0.10(-0.29%) |
Mar 09, 2015 | 33.52 | 34.21 | 33.52 | 34.04 | 74,940 | +0.68(+2.03%) |
Mar 06, 2015 | 34.30 | 34.30 | 33.24 | 33.36 | 106,806 | -1.24(-3.59%) |
Mar 05, 2015 | 34.56 | 34.90 | 34.35 | 34.60 | 95,562 | +0.04(+0.12%) |
Mar 04, 2015 | 35.07 | 34.50 | 34.56 | 52,487 | -0.51(-1.45%) | |
Mar 03, 2015 | 35.25 | 35.07 | 96,237 | +0.38(+1.08%) | ||
Mar 02, 2015 | 35.15 | 35.15 | 34.40 | 34.69 | 78,294 | -0.53(-1.51%) |
Feb 27, 2015 | 35.19 | 35.58 | 35.10 | 35.22 | 99,618 | -0.11(-0.32%) |
Feb 26, 2015 | 35.48 | 35.34 | 53,673 | +0.08(+0.23%) | ||
Feb 25, 2015 | 35.93 | 35.93 | 34.94 | 35.25 | 61,639 | -0.59(-1.64%) |
Feb 24, 2015 | 35.53 | 36.06 | 35.29 | 35.84 | 86,260 | +0.44(+1.24%) |
Feb 23, 2015 | 35.09 | 35.51 | 35.09 | 35.40 | 64,666 | +0.15(+0.41%) |
Feb 20, 2015 | 35.35 | 35.39 | 34.70 | 35.26 | 66,180 | +0.01(+0.02%) |
Feb 19, 2015 | 35.65 | 35.65 | 35.07 | 35.25 | 42,378 | -0.41(-1.14%) |
Feb 18, 2015 | 34.66 | 35.74 | 34.57 | 35.65 | 94,384 | +0.93(+2.69%) |
Feb 17, 2015 | 34.99 | 35.27 | 34.52 | 34.72 | 77,654 | -0.21(-0.60%) |
Feb 13, 2015 | 34.93 | 34.93 | 34.93 | 0 | -0.41(-1.17%) | |
Feb 12, 2015 | 35.61 | 35.74 | 35.12 | 35.35 | 105,439 | -0.14(-0.39%) |
Feb 11, 2015 | 36.17 | 36.17 | 35.22 | 35.48 | 61,890 | -0.88(-2.41%) |
Feb 10, 2015 | 36.23 | 36.49 | 35.83 | 36.36 | 96,667 | +0.42(+1.18%) |
Feb 09, 2015 | 36.44 | 36.83 | 35.84 | 35.94 | 92,670 | -0.70(-1.91%) |
Feb 06, 2015 | 38.60 | 38.60 | 36.34 | 36.64 | 127,353 | -1.86(-4.83%) |
Feb 05, 2015 | 37.69 | 38.73 | 37.64 | 38.50 | 128,118 | +0.87(+2.31%) |
Feb 04, 2015 | 37.96 | 38.36 | 37.47 | 37.63 | 102,769 | -0.56(-1.47%) |
Feb 03, 2015 | 37.87 | 38.31 | 37.64 | 38.19 | 137,362 | +0.52(+1.38%) |
Feb 02, 2015 | 37.41 | 37.81 | 36.93 | 37.67 | 76,912 | +0.39(+1.05%) |
Jan 30, 2015 | 38.42 | 38.96 | 37.19 | 37.28 | 131,144 | -1.51(-3.89%) |
Jan 29, 2015 | 37.77 | 38.85 | 37.52 | 38.79 | 106,385 | +1.16(+3.09%) |
Jan 28, 2015 | 38.29 | 38.77 | 37.45 | 37.63 | 103,839 | -0.69(-1.80%) |
Jan 27, 2015 | 38.04 | 38.82 | 38.04 | 38.32 | 115,699 | -0.24(-0.61%) |
Jan 26, 2015 | 38.72 | 38.72 | 37.77 | 38.55 | 70,187 | -0.06(-0.15%) |
Jan 23, 2015 | 38.42 | 38.87 | 38.09 | 38.61 | 84,747 | +0.28(+0.74%) |
Jan 22, 2015 | 38.05 | 38.33 | 37.73 | 38.33 | 68,769 | +0.52(+1.37%) |
Jan 21, 2015 | 37.51 | 38.04 | 37.51 | 37.81 | 124,497 | +0.08(+0.22%) |
Jan 20, 2015 | 37.56 | 37.90 | 37.33 | 37.73 | 87,909 | +0.22(+0.58%) |
Jan 16, 2015 | 36.76 | 37.65 | 36.59 | 37.51 | 208,286 | +0.60(+1.63%) |
Jan 15, 2015 | 36.59 | 36.91 | 87,589 | -0.29(-0.79%) | ||
Jan 14, 2015 | 36.36 | 37.36 | 36.34 | 37.20 | 51,425 | +0.54(+1.48%) |
Jan 13, 2015 | 36.65 | 105,849 | +0.33(+0.92%) | |||
Jan 12, 2015 | 36.36 | 36.87 | 35.98 | 36.32 | 61,754 | -0.21(-0.58%) |
Jan 09, 2015 | 37.16 | 37.38 | 36.41 | 36.53 | 50,354 | -0.71(-1.92%) |
Jan 08, 2015 | 37.06 | 37.36 | 36.97 | 37.25 | 78,640 | +0.49(+1.33%) |
Jan 07, 2015 | 36.46 | 36.95 | 35.83 | 36.76 | 87,220 | +0.53(+1.46%) |
Jan 06, 2015 | 36.74 | 37.14 | 36.11 | 36.23 | 128,683 | -0.31(-0.84%) |
Jan 05, 2015 | 36.95 | 37.15 | 36.28 | 36.54 | 75,202 | -0.62(-1.66%) |
Jan 02, 2015 | 36.87 | 37.61 | 36.82 | 37.16 | 89,189 | +0.11(+0.31%) |
Dec 31, 2014 | 37.04 | 37.04 | 37.04 | 0 | -0.77(-2.04%) | |
Dec 30, 2014 | 38.92 | 38.92 | 37.77 | 37.81 | 57,263 | -1.13(-2.90%) |
Dec 29, 2014 | 38.17 | 38.98 | 38.04 | 38.94 | 100,315 | +0.89(+2.35%) |
Dec 26, 2014 | 37.29 | 38.17 | 37.29 | 38.05 | 53,917 | +0.77(+2.07%) |
Dec 24, 2014 | 37.28 | 37.28 | 37.28 | 0 | +0.99(+2.73%) | |
Dec 23, 2014 | 36.17 | 36.58 | 35.74 | 36.29 | 177,273 | +0.29(+0.81%) |
Dec 22, 2014 | 35.82 | 36.09 | 35.74 | 36.00 | 114,068 | +0.09(+0.25%) |
Dec 19, 2014 | 36.09 | 36.36 | 35.82 | 35.91 | 365,045 | -0.28(-0.76%) |
Dec 18, 2014 | 36.73 | 36.73 | 35.89 | 36.18 | 220,745 | -0.17(-0.47%) |
Dec 17, 2014 | 35.95 | 36.52 | 35.74 | 36.35 | 231,695 | +0.45(+1.24%) |
Dec 16, 2014 | 36.52 | 35.91 | 172,580 | -0.18(-0.50%) | ||
Dec 15, 2014 | 36.67 | 36.95 | 35.73 | 36.09 | 97,797 | -0.24(-0.65%) |
Dec 12, 2014 | 36.59 | 37.25 | 36.28 | 36.32 | 137,197 | -0.78(-2.10%) |
Dec 11, 2014 | 36.96 | 37.75 | 36.83 | 37.10 | 106,051 | +0.19(+0.51%) |
Dec 10, 2014 | 37.56 | 37.67 | 36.58 | 36.91 | 121,422 | -0.65(-1.73%) |
Dec 09, 2014 | 36.19 | 37.64 | 35.98 | 37.56 | 96,227 | +1.14(+3.12%) |
Dec 08, 2014 | 36.24 | 36.98 | 36.19 | 36.43 | 67,982 | +0.05(+0.13%) |
Dec 05, 2014 | 36.14 | 36.51 | 35.97 | 36.38 | 72,012 | +0.12(+0.34%) |
Dec 04, 2014 | 36.17 | 36.78 | 35.96 | 36.26 | 69,895 | -0.04(-0.11%) |
Dec 03, 2014 | 36.26 | 36.65 | 36.17 | 36.30 | 59,219 | -0.02(-0.07%) |
Dec 02, 2014 | 35.77 | 36.43 | 35.55 | 36.32 | 85,978 | +0.68(+1.91%) |
Dec 01, 2014 | 35.74 | 36.21 | 35.34 | 35.64 | 82,877 | -0.11(-0.30%) |
Nov 28, 2014 | 35.96 | 36.39 | 35.74 | 35.74 | 46,935 | -0.17(-0.47%) |
Nov 26, 2014 | 35.91 | 35.91 | 35.91 | 0 | +0.29(+0.80%) | |
Nov 25, 2014 | 35.91 | 35.91 | 35.47 | 35.63 | 71,414 | -0.10(-0.29%) |
Nov 24, 2014 | 35.66 | 35.88 | 35.60 | 35.73 | 46,740 | +0.05(+0.14%) |
Nov 21, 2014 | 36.08 | 36.08 | 35.52 | 35.68 | 52,903 | +0.09(+0.25%) |
Nov 20, 2014 | 35.37 | 35.64 | 35.36 | 35.60 | 75,985 | +0.08(+0.23%) |
Nov 19, 2014 | 35.79 | 36.06 | 35.33 | 35.52 | 77,820 | -0.40(-1.12%) |
Nov 18, 2014 | 35.99 | 36.19 | 35.84 | 35.92 | 73,725 | +0.13(+0.36%) |
Nov 17, 2014 | 35.34 | 35.94 | 35.30 | 35.79 | 83,653 | +0.19(+0.54%) |
Nov 14, 2014 | 36.24 | 36.28 | 35.56 | 35.60 | 82,073 | -0.50(-1.39%) |
Nov 13, 2014 | 36.70 | 36.91 | 36.06 | 36.10 | 60,301 | -0.59(-1.61%) |
Nov 12, 2014 | 37.27 | 37.27 | 36.43 | 36.69 | 81,646 | -0.69(-1.84%) |
Nov 11, 2014 | 37.15 | 37.53 | 36.89 | 37.37 | 100,842 | +0.31(+0.83%) |
Nov 10, 2014 | 36.31 | 37.08 | 36.23 | 37.06 | 90,166 | +0.67(+1.84%) |
Nov 07, 2014 | 36.02 | 36.49 | 35.88 | 36.39 | 76,506 | +0.20(+0.56%) |
Nov 06, 2014 | 36.45 | 36.45 | 35.59 | 36.19 | 72,367 | -0.26(-0.71%) |
Nov 05, 2014 | 35.97 | 36.62 | 35.81 | 36.45 | 76,802 | +0.65(+1.83%) |
Nov 04, 2014 | 35.81 | 36.22 | 35.72 | 35.80 | 90,396 | -0.20(-0.56%) |
Nov 03, 2014 | 35.89 | 36.13 | 35.72 | 36.00 | 81,207 | +0.11(+0.31%) |
Oct 31, 2014 | 36.27 | 36.27 | 35.43 | 35.89 | 140,746 | +0.27(+0.77%) |
Oct 30, 2014 | 34.66 | 35.66 | 34.66 | 35.61 | 92,489 | +0.94(+2.70%) |
Oct 29, 2014 | 34.54 | 35.21 | 34.36 | 34.68 | 135,156 | +0.04(+0.12%) |
Oct 28, 2014 | 33.64 | 34.66 | 33.64 | 34.64 | 112,984 | +0.94(+2.80%) |
Oct 27, 2014 | 33.49 | 33.77 | 33.60 | 33.69 | 60,722 | +0.09(+0.26%) |
Oct 24, 2014 | 33.53 | 33.72 | 33.36 | 33.60 | 71,351 | +0.18(+0.53%) |
Oct 23, 2014 | 33.43 | 33.78 | 33.41 | 33.43 | 86,486 | +0.20(+0.61%) |
Oct 22, 2014 | 33.63 | 33.15 | 33.22 | 54,361 | +0.03(+0.10%) | |
Oct 21, 2014 | 33.16 | 33.39 | 32.74 | 33.19 | 71,883 | +0.06(+0.19%) |
Oct 20, 2014 | 32.48 | 33.24 | 32.48 | 33.13 | 83,298 | +0.47(+1.43%) |
Oct 17, 2014 | 32.58 | 32.66 | 66,545 | -0.06(-0.17%) | ||
Oct 16, 2014 | 32.45 | 33.11 | 32.42 | 32.72 | 93,046 | -0.07(-0.22%) |
Oct 15, 2014 | 32.57 | 32.97 | 32.09 | 32.79 | 115,649 | -0.01(-0.02%) |
Oct 14, 2014 | 32.25 | 33.24 | 32.05 | 32.80 | 148,433 | +0.69(+2.16%) |
Oct 13, 2014 | 31.43 | 32.28 | 31.43 | 32.10 | 104,185 | +0.82(+2.60%) |
Oct 10, 2014 | 30.65 | 31.66 | 30.65 | 31.29 | 84,967 | +0.43(+1.39%) |
Oct 09, 2014 | 31.59 | 31.71 | 30.81 | 30.86 | 76,773 | -0.86(-2.72%) |
Oct 08, 2014 | 30.96 | 31.75 | 30.95 | 31.72 | 91,492 | +0.81(+2.61%) |
Oct 07, 2014 | 30.58 | 31.24 | 30.58 | 30.92 | 95,939 | +0.23(+0.76%) |
Oct 06, 2014 | 30.79 | 31.04 | 30.67 | 30.68 | 48,597 | -0.13(-0.42%) |
Oct 03, 2014 | 30.79 | 30.88 | 30.42 | 30.81 | 63,184 | +0.31(+1.01%) |
Oct 02, 2014 | 30.26 | 30.70 | 30.26 | 30.50 | 74,914 | +0.23(+0.77%) |