Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 36.35 | 36.97 | 36.17 | 36.88 | 1,784,437 | +0.89(+2.47%) |
Sep 29, 2015 | 36.62 | 37.20 | 35.75 | 35.99 | 1,631,837 | -0.51(-1.41%) |
Sep 28, 2015 | 37.79 | 37.79 | 35.93 | 36.51 | 2,466,045 | -1.38(-3.65%) |
Sep 25, 2015 | 38.73 | 38.87 | 37.81 | 37.89 | 1,386,785 | -0.70(-1.82%) |
Sep 24, 2015 | 39.57 | 39.61 | 38.53 | 38.59 | 1,721,584 | -1.13(-2.85%) |
Sep 23, 2015 | 40.15 | 40.15 | 39.66 | 39.72 | 830,915 | -0.30(-0.74%) |
Sep 22, 2015 | 40.01 | 40.14 | 39.48 | 40.02 | 882,671 | -0.37(-0.91%) |
Sep 21, 2015 | 41.00 | 41.06 | 40.23 | 40.39 | 1,018,618 | -0.32(-0.79%) |
Sep 18, 2015 | 40.26 | 40.78 | 40.22 | 40.71 | 5,740,838 | +0.17(+0.43%) |
Sep 17, 2015 | 40.41 | 40.77 | 40.20 | 40.53 | 1,975,514 | +0.12(+0.29%) |
Sep 16, 2015 | 40.09 | 40.70 | 40.01 | 40.41 | 1,483,584 | +0.32(+0.79%) |
Sep 15, 2015 | 39.15 | 40.13 | 39.11 | 40.10 | 1,080,363 | +1.02(+2.60%) |
Sep 14, 2015 | 38.84 | 39.34 | 38.80 | 39.08 | 1,000,067 | +0.31(+0.79%) |
Sep 11, 2015 | 39.21 | 39.47 | 38.63 | 38.77 | 928,488 | -0.57(-1.46%) |
Sep 10, 2015 | 38.88 | 39.59 | 38.75 | 39.35 | 1,361,826 | +0.42(+1.07%) |
Sep 09, 2015 | 39.22 | 39.42 | 38.86 | 38.93 | 557,296 | -0.03(-0.09%) |
Sep 08, 2015 | 38.75 | 39.12 | 38.24 | 38.97 | 963,487 | +0.69(+1.81%) |
Sep 04, 2015 | 38.25 | 38.28 | 38.28 | 38.28 | 472,865 | -0.33(-0.84%) |
Sep 03, 2015 | 38.75 | 39.17 | 38.38 | 38.60 | 679,363 | -0.02(-0.06%) |
Sep 02, 2015 | 38.40 | 38.83 | 38.10 | 38.63 | 686,175 | +0.51(+1.35%) |
Sep 01, 2015 | 38.37 | 39.15 | 37.85 | 38.11 | 1,028,443 | -0.78(-1.99%) |
Aug 31, 2015 | 38.48 | 38.94 | 38.26 | 38.89 | 1,019,350 | +0.39(+1.00%) |
Aug 28, 2015 | 38.18 | 38.50 | 38.02 | 38.50 | 555,495 | +0.28(+0.72%) |
Aug 27, 2015 | 37.82 | 38.34 | 37.64 | 38.23 | 1,106,527 | +0.78(+2.08%) |
Aug 26, 2015 | 36.70 | 37.57 | 35.95 | 37.45 | 1,768,200 | +1.31(+3.62%) |
Aug 25, 2015 | 37.06 | 37.76 | 36.14 | 36.14 | 1,760,308 | -0.21(-0.58%) |
Aug 24, 2015 | 35.97 | 37.66 | 34.50 | 36.35 | 2,273,344 | -1.06(-2.83%) |
Aug 21, 2015 | 37.48 | 38.27 | 37.12 | 37.41 | 1,365,894 | -0.46(-1.21%) |
Aug 20, 2015 | 38.52 | 38.57 | 37.86 | 37.87 | 741,333 | -0.94(-2.42%) |
Aug 19, 2015 | 39.10 | 39.26 | 38.78 | 38.80 | 900,211 | -0.70(-1.78%) |
Aug 18, 2015 | 39.32 | 39.61 | 39.03 | 39.51 | 1,103,964 | +0.14(+0.36%) |
Aug 17, 2015 | 38.42 | 39.38 | 38.30 | 39.36 | 976,278 | +0.74(+1.92%) |
Aug 14, 2015 | 38.47 | 38.94 | 38.32 | 38.62 | 1,156,700 | +0.23(+0.59%) |
Aug 13, 2015 | 38.12 | 38.56 | 37.89 | 38.39 | 914,577 | +0.13(+0.35%) |
Aug 12, 2015 | 37.13 | 38.47 | 37.09 | 38.26 | 1,488,281 | +0.81(+2.16%) |
Aug 11, 2015 | 36.72 | 37.54 | 36.71 | 37.45 | 1,940,818 | +0.17(+0.46%) |
Aug 10, 2015 | 37.44 | 37.73 | 36.93 | 37.28 | 1,859,616 | +0.10(+0.28%) |
Aug 07, 2015 | 38.23 | 38.47 | 37.07 | 37.18 | 2,926,716 | -1.07(-2.80%) |
Aug 06, 2015 | 39.19 | 39.49 | 37.56 | 38.25 | 3,292,292 | -1.04(-2.65%) |
Aug 05, 2015 | 40.92 | 41.13 | 39.15 | 39.29 | 1,933,557 | -1.43(-3.50%) |
Aug 04, 2015 | 41.38 | 41.70 | 40.35 | 40.72 | 1,558,286 | -0.58(-1.40%) |
Aug 03, 2015 | 41.19 | 41.72 | 41.00 | 41.29 | 1,305,037 | -0.05(-0.13%) |
Jul 31, 2015 | 41.18 | 41.45 | 40.96 | 41.35 | 905,275 | +0.17(+0.41%) |
Jul 30, 2015 | 41.10 | 41.59 | 41.07 | 41.18 | 1,194,707 | +0.01(+0.02%) |
Jul 29, 2015 | 40.41 | 41.60 | 40.15 | 41.17 | 2,158,068 | +1.06(+2.65%) |
Jul 28, 2015 | 39.98 | 40.36 | 39.92 | 40.11 | 691,525 | +0.25(+0.62%) |
Jul 27, 2015 | 39.89 | 40.13 | 39.71 | 39.86 | 456,339 | -0.32(-0.79%) |
Jul 24, 2015 | 40.01 | 40.83 | 39.99 | 40.17 | 896,792 | +0.19(+0.49%) |
Jul 23, 2015 | 40.06 | 40.10 | 39.77 | 39.98 | 927,703 | -0.07(-0.17%) |
Jul 22, 2015 | 40.05 | 40.23 | 39.80 | 40.05 | 551,896 | -0.02(-0.06%) |
Jul 21, 2015 | 40.21 | 40.54 | 39.98 | 40.07 | 686,024 | +0.01(+0.04%) |
Jul 20, 2015 | 40.43 | 40.58 | 39.96 | 40.06 | 510,888 | -0.22(-0.56%) |
Jul 17, 2015 | 40.35 | 40.41 | 39.99 | 40.28 | 491,956 | -0.04(-0.11%) |
Jul 16, 2015 | 40.70 | 40.96 | 40.17 | 40.33 | 719,739 | -0.26(-0.65%) |
Jul 15, 2015 | 40.86 | 41.06 | 40.38 | 40.59 | 520,293 | -0.24(-0.60%) |
Jul 14, 2015 | 40.42 | 40.89 | 40.39 | 40.83 | 838,010 | +0.35(+0.87%) |
Jul 13, 2015 | 41.62 | 41.62 | 40.24 | 40.48 | 915,905 | +0.20(+0.51%) |
Jul 10, 2015 | 39.42 | 40.59 | 39.40 | 40.28 | 1,174,680 | +1.15(+2.94%) |
Jul 09, 2015 | 39.68 | 39.85 | 39.05 | 39.13 | 897,901 | -0.21(-0.53%) |
Jul 08, 2015 | 39.68 | 39.84 | 39.15 | 39.34 | 1,102,967 | -0.71(-1.76%) |
Jul 07, 2015 | 40.14 | 40.14 | 39.01 | 40.04 | 1,711,746 | +0.14(+0.34%) |
Jul 06, 2015 | 39.75 | 40.22 | 39.69 | 39.91 | 1,105,681 | -0.06(-0.16%) |
Jul 02, 2015 | 40.05 | 39.97 | 39.97 | 39.97 | 1,084,526 | -0.12(-0.29%) |
Jul 01, 2015 | 40.72 | 40.77 | 39.76 | 40.09 | 1,783,985 | -0.14(-0.35%) |
Jun 30, 2015 | 39.92 | 40.53 | 39.92 | 40.23 | 1,653,240 | +0.44(+1.11%) |
Jun 29, 2015 | 41.16 | 41.16 | 39.72 | 39.79 | 2,426,869 | -1.48(-3.59%) |
Jun 26, 2015 | 42.02 | 42.29 | 40.92 | 41.27 | 8,928,248 | -0.76(-1.82%) |
Jun 25, 2015 | 42.16 | 42.16 | 41.72 | 42.03 | 1,543,314 | -0.09(-0.22%) |
Jun 24, 2015 | 42.53 | 42.69 | 42.07 | 42.12 | 1,719,665 | -0.35(-0.83%) |
Jun 23, 2015 | 42.18 | 42.78 | 42.03 | 42.47 | 3,767,079 | +0.37(+0.88%) |
Jun 22, 2015 | 42.37 | 42.57 | 41.77 | 42.10 | 2,239,217 | +0.00(+0.00%) |
Jun 19, 2015 | 42.39 | 42.59 | 42.10 | 42.10 | 9,087,417 | -0.24(-0.58%) |
Jun 18, 2015 | 42.40 | 42.54 | 42.11 | 42.35 | 2,115,842 | -0.07(-0.17%) |
Jun 17, 2015 | 41.91 | 42.46 | 41.80 | 42.42 | 2,150,807 | +0.40(+0.96%) |
Jun 16, 2015 | 42.37 | 42.41 | 41.83 | 42.02 | 2,038,025 | -0.22(-0.52%) |
Jun 15, 2015 | 42.44 | 42.59 | 42.21 | 42.23 | 2,011,844 | -0.05(-0.13%) |
Jun 12, 2015 | 42.10 | 42.50 | 42.10 | 42.29 | 2,109,916 | -0.08(-0.18%) |
Jun 11, 2015 | 42.38 | 42.39 | 42.17 | 42.37 | 1,852,482 | +0.14(+0.33%) |
Jun 10, 2015 | 42.06 | 42.36 | 41.98 | 42.22 | 2,303,855 | +0.11(+0.27%) |
Jun 09, 2015 | 41.65 | 42.25 | 41.28 | 42.11 | 2,743,039 | +0.46(+1.11%) |
Jun 08, 2015 | 41.30 | 42.43 | 41.20 | 41.65 | 4,797,790 | +0.48(+1.17%) |
Jun 05, 2015 | 41.50 | 41.83 | 40.95 | 41.17 | 1,058,298 | -0.52(-1.24%) |
Jun 04, 2015 | 41.46 | 41.76 | 41.34 | 41.68 | 1,383,835 | +0.21(+0.52%) |
Jun 03, 2015 | 41.70 | 41.70 | 41.12 | 41.47 | 1,347,752 | -0.11(-0.26%) |
Jun 02, 2015 | 41.65 | 41.77 | 41.14 | 41.58 | 1,240,047 | -0.10(-0.23%) |
Jun 01, 2015 | 41.38 | 41.80 | 41.14 | 41.67 | 1,307,742 | +0.47(+1.13%) |
May 29, 2015 | 41.25 | 41.44 | 40.91 | 41.21 | 1,444,945 | -0.04(-0.09%) |
May 28, 2015 | 41.14 | 41.63 | 41.03 | 41.25 | 2,472,076 | -0.67(-1.59%) |
May 27, 2015 | 41.44 | 41.92 | 41.27 | 41.91 | 995,560 | +0.57(+1.39%) |
May 26, 2015 | 41.45 | 41.58 | 40.94 | 41.34 | 650,709 | -0.12(-0.29%) |
May 22, 2015 | 41.41 | 41.46 | 41.46 | 41.46 | 529,323 | +0.08(+0.19%) |
May 21, 2015 | 41.35 | 41.86 | 41.19 | 41.38 | 669,828 | +0.03(+0.07%) |
May 20, 2015 | 41.90 | 41.96 | 41.12 | 41.35 | 656,066 | -0.39(-0.93%) |
May 19, 2015 | 41.62 | 41.97 | 40.97 | 41.74 | 1,085,882 | +0.21(+0.52%) |
May 18, 2015 | 41.74 | 41.93 | 41.40 | 41.53 | 1,453,728 | -0.40(-0.95%) |
May 15, 2015 | 40.74 | 42.02 | 40.59 | 41.93 | 1,792,733 | +1.27(+3.13%) |
May 14, 2015 | 40.44 | 40.89 | 40.04 | 40.66 | 716,611 | +0.56(+1.40%) |
May 13, 2015 | 40.16 | 40.41 | 39.72 | 40.10 | 700,302 | +0.03(+0.07%) |
May 12, 2015 | 39.89 | 40.26 | 39.82 | 40.07 | 847,989 | -0.77(-1.88%) |
May 11, 2015 | 41.72 | 41.88 | 40.75 | 40.84 | 1,017,838 | -0.65(-1.57%) |
May 08, 2015 | 41.33 | 41.55 | 41.00 | 41.49 | 1,009,283 | +0.54(+1.32%) |
May 07, 2015 | 40.75 | 41.19 | 40.60 | 40.95 | 787,378 | +0.10(+0.24%) |
May 06, 2015 | 41.60 | 41.84 | 40.50 | 40.85 | 1,136,612 | -0.72(-1.73%) |
May 05, 2015 | 41.48 | 42.28 | 41.04 | 41.57 | 2,934,836 | +1.58(+3.96%) |
May 04, 2015 | 40.34 | 40.38 | 39.91 | 39.99 | 1,341,578 | -0.19(-0.48%) |
May 01, 2015 | 40.39 | 41.10 | 40.12 | 40.18 | 1,090,128 | -0.11(-0.27%) |
Apr 30, 2015 | 40.49 | 40.73 | 39.95 | 40.29 | 662,613 | -0.27(-0.66%) |
Apr 29, 2015 | 40.22 | 40.57 | 40.02 | 40.56 | 641,844 | +0.35(+0.86%) |
Apr 28, 2015 | 40.09 | 40.65 | 39.93 | 40.21 | 592,447 | -0.05(-0.13%) |
Apr 27, 2015 | 40.75 | 40.86 | 40.05 | 40.27 | 880,029 | -0.58(-1.42%) |
Apr 24, 2015 | 40.76 | 41.05 | 40.62 | 40.85 | 504,559 | +0.07(+0.18%) |
Apr 23, 2015 | 40.64 | 40.99 | 40.39 | 40.77 | 548,302 | -0.16(-0.39%) |
Apr 22, 2015 | 40.99 | 41.23 | 40.59 | 40.93 | 664,841 | -0.04(-0.11%) |
Apr 21, 2015 | 41.21 | 41.37 | 40.97 | 40.98 | 694,240 | +0.03(+0.07%) |
Apr 20, 2015 | 40.89 | 41.16 | 40.65 | 40.95 | 724,954 | +0.14(+0.33%) |
Apr 17, 2015 | 40.65 | 40.88 | 40.38 | 40.81 | 811,940 | -0.10(-0.25%) |
Apr 16, 2015 | 41.24 | 41.24 | 40.77 | 40.91 | 825,016 | -0.34(-0.83%) |
Apr 15, 2015 | 40.38 | 41.62 | 40.38 | 41.26 | 1,315,715 | +1.01(+2.52%) |
Apr 14, 2015 | 40.19 | 40.53 | 39.82 | 40.24 | 914,373 | -0.08(-0.21%) |
Apr 13, 2015 | 40.58 | 40.65 | 40.05 | 40.33 | 665,118 | -0.20(-0.50%) |
Apr 10, 2015 | 40.22 | 40.60 | 40.17 | 40.53 | 783,046 | +0.27(+0.67%) |
Apr 09, 2015 | 40.10 | 40.33 | 39.72 | 40.26 | 1,013,165 | +0.36(+0.89%) |
Apr 08, 2015 | 40.22 | 40.43 | 39.54 | 39.91 | 936,482 | -0.31(-0.76%) |
Apr 07, 2015 | 39.80 | 40.55 | 39.71 | 40.21 | 835,332 | +0.49(+1.23%) |
Apr 06, 2015 | 39.65 | 39.96 | 39.49 | 39.73 | 390,154 | -0.12(-0.31%) |
Apr 02, 2015 | 40.01 | 39.85 | 39.85 | 39.85 | 649,483 | -0.28(-0.70%) |
Apr 01, 2015 | 40.17 | 40.30 | 39.70 | 40.13 | 1,290,116 | +0.07(+0.17%) |
Mar 31, 2015 | 39.68 | 40.08 | 39.42 | 40.06 | 884,331 | +0.19(+0.48%) |
Mar 30, 2015 | 39.56 | 40.08 | 39.44 | 39.87 | 1,130,732 | +0.57(+1.45%) |
Mar 27, 2015 | 38.98 | 39.65 | 38.98 | 39.30 | 499,149 | +0.33(+0.85%) |
Mar 26, 2015 | 39.00 | 39.24 | 38.78 | 38.97 | 1,040,102 | -0.19(-0.50%) |
Mar 25, 2015 | 40.21 | 40.24 | 38.99 | 39.17 | 1,065,416 | -1.06(-2.63%) |
Mar 24, 2015 | 40.23 | 40.41 | 39.83 | 40.22 | 812,690 | -0.09(-0.22%) |
Mar 23, 2015 | 40.59 | 40.66 | 40.17 | 40.31 | 759,162 | -0.20(-0.49%) |
Mar 20, 2015 | 40.27 | 40.72 | 40.07 | 40.51 | 993,582 | +0.46(+1.15%) |
Mar 19, 2015 | 40.02 | 40.14 | 39.56 | 40.05 | 523,781 | -0.00(-0.01%) |
Mar 18, 2015 | 39.56 | 40.35 | 39.19 | 40.05 | 948,507 | +0.53(+1.34%) |
Mar 17, 2015 | 39.22 | 39.63 | 38.95 | 39.52 | 787,767 | +0.19(+0.48%) |
Mar 16, 2015 | 39.38 | 39.77 | 39.10 | 39.33 | 749,508 | +0.03(+0.07%) |
Mar 13, 2015 | 38.79 | 39.34 | 38.48 | 39.30 | 1,165,455 | +0.48(+1.24%) |
Mar 12, 2015 | 38.39 | 38.86 | 38.28 | 38.82 | 872,043 | +0.43(+1.12%) |
Mar 11, 2015 | 38.66 | 38.90 | 38.36 | 38.39 | 1,064,516 | -0.35(-0.89%) |
Mar 10, 2015 | 38.43 | 38.81 | 38.20 | 38.74 | 1,105,350 | +0.09(+0.24%) |
Mar 09, 2015 | 38.53 | 38.71 | 38.42 | 38.65 | 1,001,414 | +0.18(+0.46%) |
Mar 06, 2015 | 38.29 | 38.53 | 38.10 | 38.47 | 1,155,922 | +0.01(+0.04%) |
Mar 05, 2015 | 38.81 | 38.81 | 38.40 | 38.46 | 1,257,239 | +0.00(+0.00%) |
Mar 04, 2015 | 38.25 | 38.58 | 38.02 | 38.46 | 1,105,328 | +0.10(+0.27%) |
Mar 03, 2015 | 38.34 | 38.51 | 38.22 | 38.35 | 1,410,410 | -0.12(-0.32%) |
Mar 02, 2015 | 38.27 | 38.64 | 37.99 | 38.48 | 1,292,990 | +0.20(+0.53%) |
Feb 27, 2015 | 38.50 | 38.65 | 38.22 | 38.27 | 2,206,186 | -0.18(-0.47%) |
Feb 26, 2015 | 38.92 | 39.17 | 38.42 | 38.45 | 7,377,422 | -1.11(-2.79%) |
Feb 25, 2015 | 38.49 | 39.77 | 38.36 | 39.56 | 2,625,627 | +0.70(+1.80%) |
Feb 24, 2015 | 38.95 | 39.16 | 38.58 | 38.86 | 809,371 | -0.05(-0.14%) |
Feb 23, 2015 | 39.14 | 39.31 | 38.60 | 38.91 | 744,956 | -0.06(-0.16%) |
Feb 20, 2015 | 38.85 | 39.02 | 38.23 | 38.97 | 1,013,730 | +0.32(+0.82%) |
Feb 19, 2015 | 38.95 | 39.97 | 38.48 | 38.66 | 2,613,874 | +1.27(+3.39%) |
Feb 18, 2015 | 37.41 | 37.48 | 36.81 | 37.39 | 984,890 | +0.05(+0.13%) |
Feb 17, 2015 | 37.49 | 37.72 | 37.12 | 37.34 | 1,042,335 | +0.06(+0.16%) |
Feb 13, 2015 | 36.76 | 37.28 | 37.28 | 37.28 | 944,031 | +0.61(+1.67%) |
Feb 12, 2015 | 36.38 | 36.76 | 36.16 | 36.67 | 846,058 | +0.51(+1.41%) |
Feb 11, 2015 | 36.33 | 36.51 | 35.96 | 36.16 | 463,290 | -0.16(-0.44%) |
Feb 10, 2015 | 36.68 | 36.77 | 36.04 | 36.32 | 1,037,384 | -0.30(-0.81%) |
Feb 09, 2015 | 36.91 | 37.05 | 36.42 | 36.62 | 645,451 | -0.30(-0.80%) |
Feb 06, 2015 | 37.57 | 37.57 | 36.86 | 36.91 | 567,084 | -0.51(-1.35%) |
Feb 05, 2015 | 36.99 | 37.83 | 36.71 | 37.42 | 853,931 | +0.50(+1.34%) |
Feb 04, 2015 | 36.51 | 37.33 | 36.51 | 36.92 | 1,631,853 | +1.31(+3.68%) |
Feb 03, 2015 | 35.49 | 35.70 | 35.22 | 35.61 | 555,616 | +0.26(+0.74%) |
Feb 02, 2015 | 34.91 | 35.44 | 34.83 | 35.35 | 924,780 | +0.56(+1.61%) |
Jan 30, 2015 | 35.09 | 35.24 | 34.52 | 34.79 | 808,876 | -0.30(-0.85%) |
Jan 29, 2015 | 35.01 | 35.17 | 34.61 | 35.09 | 588,409 | +0.08(+0.24%) |
Jan 28, 2015 | 34.77 | 35.26 | 34.50 | 35.00 | 1,074,106 | +0.38(+1.10%) |
Jan 27, 2015 | 34.34 | 34.66 | 34.22 | 34.62 | 405,372 | +0.09(+0.27%) |
Jan 26, 2015 | 34.56 | 34.61 | 34.35 | 34.53 | 372,629 | +0.03(+0.08%) |
Jan 23, 2015 | 34.42 | 34.61 | 34.33 | 34.50 | 555,113 | +0.10(+0.28%) |
Jan 22, 2015 | 34.42 | 34.57 | 34.06 | 34.41 | 654,014 | +0.04(+0.13%) |
Jan 21, 2015 | 34.32 | 34.60 | 34.23 | 34.36 | 415,217 | +0.04(+0.11%) |
Jan 20, 2015 | 34.32 | 34.65 | 34.26 | 34.32 | 547,842 | +0.19(+0.56%) |
Jan 16, 2015 | 34.38 | 34.52 | 33.89 | 34.13 | 799,012 | -0.24(-0.71%) |
Jan 15, 2015 | 33.99 | 34.42 | 33.99 | 34.38 | 1,132,870 | +0.38(+1.13%) |
Jan 14, 2015 | 33.80 | 34.16 | 33.62 | 33.99 | 543,717 | -0.03(-0.09%) |
Jan 13, 2015 | 34.07 | 34.31 | 33.71 | 34.02 | 739,439 | +0.19(+0.56%) |
Jan 12, 2015 | 33.85 | 33.88 | 33.38 | 33.83 | 480,129 | -0.01(-0.04%) |
Jan 09, 2015 | 34.08 | 34.28 | 33.54 | 33.85 | 515,556 | -0.22(-0.64%) |
Jan 08, 2015 | 33.85 | 34.21 | 33.55 | 34.06 | 1,141,561 | +0.40(+1.19%) |
Jan 07, 2015 | 33.58 | 33.87 | 33.38 | 33.67 | 543,758 | +0.31(+0.93%) |
Jan 06, 2015 | 33.35 | 33.53 | 32.89 | 33.35 | 435,322 | +0.09(+0.26%) |
Jan 05, 2015 | 33.88 | 34.08 | 33.20 | 33.27 | 815,533 | -0.82(-2.40%) |
Jan 02, 2015 | 34.82 | 34.82 | 33.82 | 34.08 | 975,798 | -0.53(-1.52%) |
Dec 31, 2014 | 34.61 | 34.61 | 34.61 | 34.61 | 686,867 | +0.03(+0.08%) |
Dec 30, 2014 | 33.60 | 34.86 | 33.60 | 34.58 | 1,208,606 | +0.87(+2.57%) |
Dec 29, 2014 | 33.84 | 34.07 | 33.49 | 33.71 | 804,838 | -0.04(-0.12%) |
Dec 26, 2014 | 33.78 | 34.11 | 33.65 | 33.75 | 387,732 | +0.04(+0.13%) |
Dec 24, 2014 | 33.08 | 33.71 | 33.71 | 33.71 | 692,618 | +0.71(+2.14%) |
Dec 23, 2014 | 33.03 | 33.30 | 32.82 | 33.00 | 537,459 | +0.09(+0.27%) |
Dec 22, 2014 | 32.90 | 33.03 | 32.62 | 32.92 | 608,066 | +0.17(+0.51%) |
Dec 19, 2014 | 32.86 | 33.00 | 32.56 | 32.75 | 839,822 | -0.03(-0.09%) |
Dec 18, 2014 | 32.41 | 32.81 | 32.11 | 32.78 | 901,365 | +0.50(+1.54%) |
Dec 17, 2014 | 31.96 | 32.35 | 31.65 | 32.28 | 1,051,190 | +0.91(+2.89%) |
Dec 16, 2014 | 30.90 | 31.56 | 30.59 | 31.38 | 1,220,100 | +0.33(+1.05%) |
Dec 15, 2014 | 31.27 | 31.54 | 30.78 | 31.05 | 512,681 | -0.15(-0.48%) |
Dec 12, 2014 | 31.26 | 31.51 | 30.98 | 31.20 | 874,816 | -0.28(-0.90%) |
Dec 11, 2014 | 31.78 | 31.85 | 31.34 | 31.48 | 938,998 | -0.09(-0.28%) |
Dec 10, 2014 | 32.02 | 32.14 | 31.36 | 31.57 | 1,208,803 | -0.46(-1.43%) |
Dec 09, 2014 | 31.17 | 32.26 | 30.67 | 32.03 | 1,657,857 | -0.21(-0.66%) |
Dec 08, 2014 | 33.15 | 33.32 | 32.17 | 32.24 | 861,642 | -0.91(-2.73%) |
Dec 05, 2014 | 33.19 | 33.51 | 33.11 | 33.15 | 440,580 | +0.04(+0.13%) |
Dec 04, 2014 | 33.35 | 33.59 | 33.10 | 33.11 | 435,127 | -0.23(-0.70%) |
Dec 03, 2014 | 32.93 | 33.44 | 32.93 | 33.34 | 612,287 | +0.41(+1.24%) |
Dec 02, 2014 | 32.98 | 33.23 | 32.86 | 32.93 | 1,177,030 | -0.11(-0.34%) |
Dec 01, 2014 | 34.23 | 34.41 | 32.98 | 33.04 | 1,864,665 | -1.18(-3.46%) |
Nov 28, 2014 | 34.63 | 34.96 | 34.13 | 34.23 | 671,788 | -0.48(-1.39%) |
Nov 26, 2014 | 34.72 | 34.71 | 34.71 | 34.71 | 342,406 | -0.10(-0.29%) |
Nov 25, 2014 | 34.86 | 35.01 | 34.59 | 34.81 | 493,357 | -0.02(-0.06%) |
Nov 24, 2014 | 34.86 | 34.98 | 34.59 | 34.83 | 681,241 | +0.01(+0.04%) |
Nov 21, 2014 | 34.78 | 34.85 | 34.53 | 34.81 | 1,072,438 | +0.31(+0.89%) |
Nov 20, 2014 | 34.57 | 34.65 | 34.33 | 34.51 | 590,756 | -0.03(-0.10%) |
Nov 19, 2014 | 33.79 | 34.60 | 33.61 | 34.54 | 664,523 | +0.91(+2.69%) |
Nov 18, 2014 | 33.98 | 34.02 | 33.59 | 33.64 | 624,687 | -0.10(-0.29%) |
Nov 17, 2014 | 33.73 | 34.16 | 33.68 | 33.73 | 616,910 | +0.00(+0.00%) |
Nov 14, 2014 | 33.84 | 33.91 | 33.53 | 33.73 | 457,818 | -0.05(-0.14%) |
Nov 13, 2014 | 34.02 | 34.02 | 33.66 | 33.78 | 518,286 | -0.10(-0.30%) |
Nov 12, 2014 | 34.21 | 34.28 | 33.84 | 33.88 | 536,740 | -0.42(-1.23%) |
Nov 11, 2014 | 34.56 | 34.68 | 34.25 | 34.31 | 534,645 | -0.25(-0.73%) |
Nov 10, 2014 | 34.08 | 34.70 | 34.08 | 34.56 | 775,660 | +0.43(+1.26%) |
Nov 07, 2014 | 33.90 | 34.33 | 33.75 | 34.13 | 781,007 | +0.19(+0.57%) |
Nov 06, 2014 | 33.83 | 34.28 | 33.83 | 33.94 | 1,061,973 | -0.44(-1.27%) |
Nov 05, 2014 | 34.27 | 34.43 | 34.10 | 34.38 | 3,315,273 | -0.62(-1.77%) |
Nov 04, 2014 | 35.06 | 35.30 | 34.81 | 34.99 | 790,281 | -0.19(-0.55%) |
Nov 03, 2014 | 34.78 | 35.49 | 34.76 | 35.19 | 2,136,098 | +0.31(+0.89%) |
Oct 31, 2014 | 34.64 | 34.97 | 34.51 | 34.88 | 1,362,192 | +0.51(+1.49%) |
Oct 30, 2014 | 33.21 | 34.56 | 33.13 | 34.37 | 2,309,136 | +1.99(+6.15%) |
Oct 29, 2014 | 32.56 | 32.85 | 32.26 | 32.38 | 1,274,325 | -0.09(-0.28%) |
Oct 28, 2014 | 32.50 | 32.55 | 32.26 | 32.47 | 968,815 | +0.07(+0.23%) |
Oct 27, 2014 | 32.24 | 32.32 | 32.32 | 32.39 | 632,096 | +0.08(+0.24%) |
Oct 24, 2014 | 32.70 | 32.83 | 32.25 | 32.32 | 889,932 | -0.44(-1.35%) |
Oct 23, 2014 | 32.59 | 32.96 | 32.38 | 32.76 | 1,103,567 | +0.26(+0.81%) |
Oct 22, 2014 | 33.01 | 33.15 | 32.44 | 32.50 | 773,468 | -0.45(-1.37%) |
Oct 21, 2014 | 33.03 | 33.22 | 32.77 | 32.95 | 939,567 | +0.14(+0.42%) |
Oct 20, 2014 | 32.74 | 32.87 | 32.53 | 32.81 | 618,901 | +0.07(+0.21%) |
Oct 17, 2014 | 32.39 | 33.02 | 32.34 | 32.75 | 1,762,111 | +0.73(+2.28%) |
Oct 16, 2014 | 31.46 | 32.41 | 31.17 | 32.02 | 1,469,704 | +0.40(+1.26%) |
Oct 15, 2014 | 30.98 | 31.94 | 30.47 | 31.62 | 1,903,646 | +0.31(+0.98%) |
Oct 14, 2014 | 31.26 | 31.61 | 30.72 | 31.31 | 1,925,659 | +0.15(+0.47%) |
Oct 13, 2014 | 32.14 | 32.30 | 31.11 | 31.16 | 1,284,367 | -0.90(-2.79%) |
Oct 10, 2014 | 32.27 | 32.65 | 32.02 | 32.06 | 783,007 | -0.19(-0.60%) |
Oct 09, 2014 | 32.65 | 32.99 | 32.10 | 32.25 | 960,414 | -0.39(-1.19%) |
Oct 08, 2014 | 32.39 | 32.78 | 32.18 | 32.64 | 1,058,075 | +0.33(+1.02%) |
Oct 07, 2014 | 32.47 | 32.78 | 32.25 | 32.31 | 520,683 | -0.35(-1.07%) |
Oct 06, 2014 | 32.73 | 32.77 | 32.21 | 32.66 | 567,078 | +0.15(+0.45%) |
Oct 03, 2014 | 32.24 | 32.82 | 32.21 | 32.52 | 472,036 | +0.52(+1.61%) |
Oct 02, 2014 | 32.24 | 32.59 | 31.37 | 32.00 | 1,381,923 | -0.17(-0.53%) |