Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 37.90 | 39.12 | 36.94 | 38.56 | 1,753,240 | +1.52(+4.10%) |
Sep 29, 2015 | 37.07 | 38.94 | 36.45 | 37.04 | 1,481,511 | -0.24(-0.64%) |
Sep 28, 2015 | 39.15 | 39.45 | 35.94 | 37.28 | 2,023,299 | -2.06(-5.24%) |
Sep 25, 2015 | 43.63 | 44.31 | 38.04 | 39.34 | 1,430,894 | -3.64(-8.47%) |
Sep 24, 2015 | 43.65 | 44.14 | 41.95 | 42.98 | 793,392 | -0.91(-2.07%) |
Sep 23, 2015 | 44.80 | 45.13 | 43.24 | 43.89 | 632,135 | -0.77(-1.72%) |
Sep 22, 2015 | 43.99 | 45.02 | 43.13 | 44.66 | 998,121 | +0.04(+0.09%) |
Sep 21, 2015 | 47.92 | 48.13 | 44.03 | 44.62 | 1,509,853 | -2.74(-5.79%) |
Sep 18, 2015 | 48.24 | 48.39 | 47.00 | 47.36 | 1,128,250 | -1.32(-2.71%) |
Sep 17, 2015 | 48.18 | 49.18 | 46.91 | 48.68 | 1,150,799 | +0.72(+1.50%) |
Sep 16, 2015 | 49.07 | 49.66 | 47.38 | 47.96 | 1,032,742 | -0.79(-1.62%) |
Sep 15, 2015 | 47.04 | 48.83 | 46.08 | 48.75 | 2,056,002 | +1.96(+4.19%) |
Sep 14, 2015 | 44.91 | 47.24 | 44.13 | 46.79 | 2,322,453 | +1.78(+3.95%) |
Sep 11, 2015 | 40.50 | 45.07 | 40.25 | 45.01 | 6,302,310 | +3.43(+8.25%) |
Sep 10, 2015 | 41.09 | 41.64 | 39.84 | 41.58 | 950,907 | +0.29(+0.70%) |
Sep 09, 2015 | 42.59 | 42.80 | 41.17 | 41.29 | 617,208 | -0.83(-1.97%) |
Sep 08, 2015 | 40.90 | 42.22 | 40.06 | 42.12 | 704,912 | +1.92(+4.78%) |
Sep 04, 2015 | 38.67 | 40.20 | 40.20 | 40.20 | 535,200 | +0.91(+2.32%) |
Sep 03, 2015 | 40.58 | 40.84 | 39.24 | 39.29 | 668,749 | -0.94(-2.34%) |
Sep 02, 2015 | 39.75 | 40.30 | 39.09 | 40.23 | 663,557 | +0.91(+2.31%) |
Sep 01, 2015 | 39.48 | 40.26 | 39.01 | 39.32 | 794,501 | -0.95(-2.36%) |
Aug 31, 2015 | 41.99 | 42.78 | 40.21 | 40.27 | 715,821 | -1.98(-4.69%) |
Aug 28, 2015 | 40.97 | 42.25 | 41.24 | 42.25 | 537,047 | +1.01(+2.45%) |
Aug 27, 2015 | 40.89 | 41.87 | 40.30 | 41.24 | 715,750 | +0.98(+2.43%) |
Aug 26, 2015 | 40.09 | 40.40 | 38.14 | 40.26 | 1,205,870 | +1.11(+2.84%) |
Aug 25, 2015 | 38.87 | 40.90 | 38.87 | 39.15 | 982,001 | +0.41(+1.06%) |
Aug 24, 2015 | 38.35 | 40.89 | 36.79 | 38.74 | 1,176,288 | -2.43(-5.90%) |
Aug 21, 2015 | 42.15 | 42.80 | 41.12 | 41.17 | 1,715,466 | -1.64(-3.83%) |
Aug 20, 2015 | 44.58 | 46.91 | 42.77 | 42.81 | 803,416 | -1.95(-4.36%) |
Aug 19, 2015 | 44.91 | 45.58 | 44.18 | 44.76 | 550,933 | -0.75(-1.65%) |
Aug 18, 2015 | 46.91 | 47.49 | 45.01 | 45.51 | 1,073,301 | -0.94(-2.02%) |
Aug 17, 2015 | 44.28 | 46.54 | 43.96 | 46.45 | 725,322 | +2.45(+5.57%) |
Aug 14, 2015 | 44.90 | 45.48 | 43.33 | 44.00 | 800,399 | -1.12(-2.48%) |
Aug 13, 2015 | 44.77 | 45.58 | 44.62 | 45.12 | 586,164 | +0.33(+0.74%) |
Aug 12, 2015 | 44.86 | 45.31 | 43.31 | 44.79 | 703,813 | -0.22(-0.49%) |
Aug 11, 2015 | 45.39 | 45.93 | 44.28 | 45.01 | 577,750 | -0.69(-1.51%) |
Aug 10, 2015 | 44.68 | 46.48 | 44.68 | 45.70 | 865,313 | +1.05(+2.35%) |
Aug 07, 2015 | 44.83 | 44.83 | 43.27 | 44.65 | 903,370 | -0.33(-0.73%) |
Aug 06, 2015 | 46.79 | 47.34 | 44.43 | 44.98 | 735,774 | -1.85(-3.95%) |
Aug 05, 2015 | 46.83 | 47.69 | 46.42 | 46.83 | 861,558 | -0.01(-0.02%) |
Aug 04, 2015 | 46.30 | 47.08 | 45.68 | 46.84 | 841,406 | +0.26(+0.56%) |
Aug 03, 2015 | 47.66 | 48.00 | 45.76 | 46.58 | 968,429 | -1.29(-2.69%) |
Jul 31, 2015 | 47.08 | 48.47 | 46.88 | 47.87 | 877,727 | +0.53(+1.12%) |
Jul 30, 2015 | 47.25 | 48.00 | 46.26 | 47.34 | 820,030 | -0.16(-0.34%) |
Jul 29, 2015 | 48.88 | 49.08 | 46.82 | 47.50 | 867,671 | -1.43(-2.92%) |
Jul 28, 2015 | 48.39 | 49.18 | 47.83 | 48.93 | 637,109 | +0.87(+1.81%) |
Jul 27, 2015 | 47.90 | 48.43 | 46.83 | 48.06 | 855,988 | -0.37(-0.76%) |
Jul 24, 2015 | 50.26 | 50.67 | 48.35 | 48.43 | 913,852 | -2.38(-4.68%) |
Jul 23, 2015 | 51.25 | 51.66 | 50.65 | 50.81 | 424,301 | -0.21(-0.41%) |
Jul 22, 2015 | 50.61 | 51.67 | 50.40 | 51.02 | 524,461 | -0.11(-0.22%) |
Jul 21, 2015 | 50.79 | 51.67 | 50.48 | 51.13 | 602,529 | +0.44(+0.87%) |
Jul 20, 2015 | 51.73 | 52.33 | 50.41 | 50.69 | 950,202 | -0.92(-1.78%) |
Jul 17, 2015 | 49.28 | 51.64 | 48.69 | 51.61 | 1,814,047 | +2.19(+4.43%) |
Jul 16, 2015 | 50.10 | 50.76 | 49.07 | 49.42 | 796,996 | -0.04(-0.08%) |
Jul 15, 2015 | 49.09 | 51.34 | 47.84 | 49.46 | 1,398,904 | +0.81(+1.66%) |
Jul 14, 2015 | 47.53 | 49.48 | 47.31 | 48.65 | 1,243,000 | +1.18(+2.49%) |
Jul 13, 2015 | 47.14 | 47.86 | 46.98 | 47.47 | 878,216 | +0.38(+0.81%) |
Jul 10, 2015 | 46.86 | 47.51 | 46.38 | 47.09 | 787,109 | +0.57(+1.23%) |
Jul 09, 2015 | 46.59 | 46.91 | 46.11 | 46.52 | 779,990 | +0.45(+0.98%) |
Jul 08, 2015 | 46.06 | 46.88 | 45.44 | 46.07 | 1,139,614 | -0.41(-0.88%) |
Jul 07, 2015 | 47.59 | 47.98 | 46.01 | 46.48 | 1,016,946 | -1.02(-2.15%) |
Jul 06, 2015 | 47.27 | 48.65 | 46.61 | 47.50 | 2,288,519 | -0.15(-0.31%) |
Jul 02, 2015 | 48.00 | 47.65 | 47.65 | 47.65 | 788,300 | -0.17(-0.36%) |
Jul 01, 2015 | 48.83 | 48.91 | 46.98 | 47.82 | 790,237 | -0.58(-1.20%) |
Jun 30, 2015 | 47.44 | 48.74 | 47.09 | 48.40 | 741,007 | +1.53(+3.26%) |
Jun 29, 2015 | 47.06 | 47.70 | 46.64 | 46.87 | 747,180 | -0.58(-1.22%) |
Jun 26, 2015 | 47.89 | 48.24 | 46.59 | 47.45 | 826,805 | -0.24(-0.50%) |
Jun 25, 2015 | 48.05 | 48.46 | 46.97 | 47.69 | 681,845 | -0.33(-0.69%) |
Jun 24, 2015 | 49.45 | 49.55 | 47.62 | 48.02 | 773,318 | -1.61(-3.24%) |
Jun 23, 2015 | 49.20 | 49.84 | 48.78 | 49.63 | 579,686 | +0.44(+0.89%) |
Jun 22, 2015 | 48.80 | 49.27 | 48.19 | 49.19 | 555,171 | +0.90(+1.86%) |
Jun 19, 2015 | 48.55 | 48.56 | 47.41 | 48.29 | 839,244 | -0.07(-0.14%) |
Jun 18, 2015 | 46.98 | 49.09 | 46.86 | 48.36 | 786,406 | +1.51(+3.22%) |
Jun 17, 2015 | 46.71 | 47.30 | 46.54 | 46.85 | 575,726 | +0.23(+0.49%) |
Jun 16, 2015 | 46.64 | 47.24 | 46.22 | 46.62 | 423,841 | -0.15(-0.32%) |
Jun 15, 2015 | 46.70 | 47.02 | 46.20 | 46.77 | 568,718 | -0.14(-0.30%) |
Jun 12, 2015 | 46.62 | 47.01 | 46.28 | 46.91 | 435,242 | -0.04(-0.09%) |
Jun 11, 2015 | 46.46 | 46.98 | 46.05 | 46.95 | 514,441 | +0.50(+1.08%) |
Jun 10, 2015 | 46.34 | 46.60 | 45.51 | 46.45 | 665,266 | +0.04(+0.09%) |
Jun 09, 2015 | 47.79 | 47.94 | 45.50 | 46.41 | 1,127,422 | -1.39(-2.91%) |
Jun 08, 2015 | 46.80 | 48.65 | 46.40 | 47.80 | 1,403,436 | +0.93(+1.98%) |
Jun 05, 2015 | 45.34 | 46.98 | 45.04 | 46.87 | 733,466 | +1.20(+2.63%) |
Jun 04, 2015 | 45.37 | 46.25 | 45.03 | 45.67 | 605,979 | -0.12(-0.26%) |
Jun 03, 2015 | 45.75 | 45.75 | 45.31 | 45.79 | 947,447 | +0.27(+0.59%) |
Jun 02, 2015 | 43.22 | 46.44 | 42.80 | 45.52 | 1,637,106 | +2.13(+4.91%) |
Jun 01, 2015 | 43.19 | 43.68 | 42.16 | 43.39 | 660,355 | +0.30(+0.70%) |
May 29, 2015 | 43.05 | 43.90 | 42.82 | 43.09 | 782,363 | -0.07(-0.16%) |
May 28, 2015 | 42.36 | 43.57 | 41.86 | 43.16 | 970,601 | +0.66(+1.55%) |
May 27, 2015 | 43.00 | 43.14 | 42.20 | 42.50 | 1,276,429 | -0.31(-0.72%) |
May 26, 2015 | 43.17 | 43.58 | 42.53 | 42.81 | 1,145,773 | -0.42(-0.97%) |
May 22, 2015 | 43.85 | 43.23 | 43.23 | 43.23 | 874,300 | -0.53(-1.21%) |
May 21, 2015 | 43.14 | 43.89 | 42.50 | 43.76 | 1,698,425 | +0.77(+1.79%) |
May 20, 2015 | 41.34 | 43.25 | 40.87 | 42.99 | 1,604,672 | +1.76(+4.27%) |
May 19, 2015 | 40.50 | 41.64 | 40.31 | 41.23 | 1,170,661 | +0.73(+1.80%) |
May 18, 2015 | 39.99 | 40.73 | 39.65 | 40.50 | 483,200 | +0.56(+1.40%) |
May 15, 2015 | 40.28 | 41.24 | 39.88 | 39.94 | 803,570 | -0.30(-0.75%) |
May 14, 2015 | 39.91 | 40.29 | 39.17 | 40.24 | 646,171 | +0.45(+1.13%) |
May 13, 2015 | 40.33 | 40.44 | 39.36 | 39.79 | 614,098 | -0.34(-0.85%) |
May 12, 2015 | 39.72 | 40.23 | 39.03 | 40.13 | 850,470 | +0.38(+0.96%) |
May 11, 2015 | 41.10 | 41.22 | 39.34 | 39.75 | 1,831,124 | -1.38(-3.36%) |
May 08, 2015 | 38.97 | 42.05 | 38.95 | 41.13 | 2,666,045 | +3.09(+8.12%) |
May 07, 2015 | 37.30 | 38.42 | 36.75 | 38.04 | 1,850,312 | +0.77(+2.07%) |
May 06, 2015 | 35.27 | 37.40 | 35.21 | 37.27 | 2,332,062 | +2.27(+6.49%) |
May 05, 2015 | 34.16 | 35.10 | 33.89 | 35.00 | 1,594,058 | +0.80(+2.34%) |
May 04, 2015 | 34.27 | 35.26 | 33.88 | 34.20 | 1,088,398 | +0.17(+0.50%) |
May 01, 2015 | 34.10 | 35.45 | 32.68 | 34.03 | 1,850,190 | -0.31(-0.90%) |
Apr 30, 2015 | 34.68 | 35.35 | 33.68 | 34.34 | 1,538,783 | -0.73(-2.08%) |
Apr 29, 2015 | 34.79 | 35.51 | 34.47 | 35.07 | 780,779 | +0.29(+0.83%) |
Apr 28, 2015 | 35.42 | 35.77 | 34.05 | 34.78 | 1,513,113 | -0.69(-1.95%) |
Apr 27, 2015 | 37.33 | 37.80 | 35.18 | 35.47 | 1,062,875 | -1.67(-4.50%) |
Apr 24, 2015 | 37.55 | 38.29 | 37.12 | 37.14 | 794,243 | -0.36(-0.96%) |
Apr 23, 2015 | 36.69 | 37.65 | 36.31 | 37.50 | 545,962 | +0.58(+1.56%) |
Apr 22, 2015 | 37.10 | 37.74 | 36.59 | 36.92 | 658,509 | -0.32(-0.85%) |
Apr 21, 2015 | 37.34 | 37.62 | 36.66 | 37.24 | 639,406 | +0.43(+1.17%) |
Apr 20, 2015 | 36.81 | 37.24 | 36.24 | 36.81 | 1,462,614 | +0.68(+1.88%) |
Apr 17, 2015 | 36.52 | 36.85 | 35.93 | 36.13 | 1,180,863 | -0.44(-1.20%) |
Apr 16, 2015 | 36.61 | 37.10 | 36.26 | 36.57 | 740,370 | -0.04(-0.11%) |
Apr 15, 2015 | 37.50 | 37.66 | 36.47 | 36.61 | 1,212,596 | -0.88(-2.33%) |
Apr 14, 2015 | 37.91 | 38.25 | 37.01 | 37.48 | 769,982 | -0.41(-1.09%) |
Apr 13, 2015 | 37.12 | 38.52 | 37.10 | 37.90 | 1,178,210 | +0.81(+2.18%) |
Apr 10, 2015 | 36.35 | 37.34 | 36.00 | 37.09 | 868,543 | +0.88(+2.43%) |
Apr 09, 2015 | 35.82 | 36.33 | 35.60 | 36.21 | 1,175,407 | +0.37(+1.03%) |
Apr 08, 2015 | 35.85 | 36.70 | 35.71 | 35.84 | 703,709 | -0.17(-0.47%) |
Apr 07, 2015 | 35.19 | 36.97 | 35.19 | 36.01 | 713,233 | +0.50(+1.41%) |
Apr 06, 2015 | 35.25 | 35.97 | 34.99 | 35.51 | 614,849 | +0.13(+0.38%) |
Apr 02, 2015 | 35.40 | 35.38 | 35.38 | 35.38 | 897,900 | +0.33(+0.93%) |
Apr 01, 2015 | 35.14 | 35.45 | 34.12 | 35.05 | 929,789 | -0.30(-0.85%) |
Mar 31, 2015 | 36.09 | 36.29 | 35.16 | 35.35 | 675,583 | -0.75(-2.08%) |
Mar 30, 2015 | 36.67 | 36.98 | 35.68 | 36.10 | 615,751 | -0.12(-0.33%) |
Mar 27, 2015 | 35.71 | 36.44 | 35.47 | 36.22 | 827,808 | +0.50(+1.40%) |
Mar 26, 2015 | 34.85 | 35.83 | 34.21 | 35.72 | 1,439,673 | +0.53(+1.51%) |
Mar 25, 2015 | 37.59 | 37.85 | 34.85 | 35.19 | 1,503,884 | -2.50(-6.63%) |
Mar 24, 2015 | 37.82 | 38.38 | 37.11 | 37.69 | 1,079,441 | +0.03(+0.08%) |
Mar 23, 2015 | 38.59 | 38.66 | 37.40 | 37.66 | 935,612 | -1.20(-3.09%) |
Mar 20, 2015 | 39.93 | 39.98 | 38.02 | 38.86 | 1,669,430 | -0.83(-2.09%) |
Mar 19, 2015 | 39.04 | 39.95 | 38.72 | 39.69 | 879,360 | +0.80(+2.06%) |
Mar 18, 2015 | 38.63 | 39.39 | 38.40 | 38.89 | 988,317 | -0.01(-0.03%) |
Mar 17, 2015 | 38.77 | 39.42 | 38.50 | 38.90 | 1,108,126 | -0.23(-0.58%) |
Mar 16, 2015 | 38.64 | 39.30 | 38.34 | 39.12 | 1,025,306 | +0.81(+2.13%) |
Mar 13, 2015 | 37.95 | 38.90 | 37.70 | 38.31 | 1,336,708 | +0.20(+0.52%) |
Mar 12, 2015 | 36.64 | 38.34 | 36.30 | 38.11 | 1,701,525 | +1.70(+4.67%) |
Mar 11, 2015 | 37.59 | 37.59 | 36.10 | 36.41 | 1,296,285 | -0.75(-2.02%) |
Mar 10, 2015 | 34.63 | 37.89 | 34.30 | 37.16 | 2,265,178 | +2.23(+6.38%) |
Mar 09, 2015 | 35.35 | 35.49 | 34.21 | 34.93 | 1,129,957 | -0.39(-1.10%) |
Mar 06, 2015 | 35.60 | 35.74 | 34.89 | 35.32 | 650,724 | -0.28(-0.79%) |
Mar 05, 2015 | 35.95 | 36.59 | 35.41 | 35.60 | 1,437,147 | +0.48(+1.37%) |
Mar 04, 2015 | 34.92 | 35.54 | 35.15 | 35.12 | 935,832 | -0.03(-0.09%) |
Mar 03, 2015 | 35.87 | 36.00 | 34.60 | 35.15 | 1,503,319 | -0.85(-2.36%) |
Mar 02, 2015 | 36.61 | 37.29 | 35.54 | 36.00 | 1,372,459 | -0.25(-0.69%) |
Feb 27, 2015 | 36.76 | 37.88 | 35.73 | 36.25 | 1,218,251 | -0.18(-0.49%) |
Feb 26, 2015 | 36.72 | 36.93 | 35.24 | 36.43 | 1,234,933 | -0.20(-0.55%) |
Feb 25, 2015 | 33.80 | 36.80 | 33.76 | 36.63 | 1,812,083 | +2.87(+8.50%) |
Feb 24, 2015 | 34.24 | 34.40 | 33.40 | 33.76 | 1,049,740 | -0.61(-1.77%) |
Feb 23, 2015 | 35.05 | 35.99 | 34.30 | 34.37 | 1,278,778 | -0.59(-1.69%) |
Feb 20, 2015 | 34.69 | 35.20 | 34.63 | 34.96 | 873,384 | +0.13(+0.37%) |
Feb 19, 2015 | 34.26 | 35.51 | 33.92 | 34.83 | 1,364,255 | +0.69(+2.02%) |
Feb 18, 2015 | 32.57 | 34.20 | 32.57 | 34.14 | 1,238,999 | +1.63(+5.01%) |
Feb 17, 2015 | 31.61 | 32.78 | 31.52 | 32.51 | 1,072,445 | +0.94(+2.98%) |
Feb 13, 2015 | 31.30 | 31.57 | 31.57 | 31.57 | 1,033,600 | +0.36(+1.15%) |
Feb 12, 2015 | 31.18 | 31.36 | 30.74 | 31.21 | 1,009,144 | +0.17(+0.55%) |
Feb 11, 2015 | 32.12 | 32.30 | 30.13 | 31.04 | 3,041,654 | -1.41(-4.35%) |
Feb 10, 2015 | 33.21 | 33.23 | 32.31 | 32.45 | 1,267,479 | -0.60(-1.82%) |
Feb 09, 2015 | 32.48 | 33.25 | 32.38 | 33.05 | 808,868 | +0.50(+1.54%) |
Feb 06, 2015 | 32.51 | 33.09 | 32.19 | 32.55 | 1,088,125 | -0.02(-0.06%) |
Feb 05, 2015 | 31.44 | 32.64 | 31.39 | 32.57 | 1,299,412 | +1.37(+4.39%) |
Feb 04, 2015 | 31.30 | 31.59 | 30.39 | 31.20 | 1,144,468 | -0.17(-0.54%) |
Feb 03, 2015 | 31.16 | 31.39 | 30.52 | 31.37 | 1,069,621 | +0.33(+1.06%) |
Feb 02, 2015 | 31.16 | 31.51 | 30.51 | 31.04 | 920,200 | -0.12(-0.39%) |
Jan 30, 2015 | 31.37 | 31.50 | 31.00 | 31.16 | 865,132 | -0.34(-1.08%) |
Jan 29, 2015 | 31.76 | 31.96 | 31.07 | 31.50 | 698,038 | -0.23(-0.74%) |
Jan 28, 2015 | 33.45 | 33.45 | 31.69 | 31.73 | 739,879 | -1.47(-4.41%) |
Jan 27, 2015 | 32.67 | 33.66 | 32.56 | 33.20 | 987,971 | +0.18(+0.55%) |
Jan 26, 2015 | 32.37 | 33.14 | 32.07 | 33.02 | 875,385 | +0.72(+2.23%) |
Jan 23, 2015 | 32.22 | 32.64 | 31.98 | 32.30 | 719,709 | -0.02(-0.06%) |
Jan 22, 2015 | 31.75 | 32.43 | 30.94 | 32.32 | 720,799 | +0.84(+2.67%) |
Jan 21, 2015 | 31.64 | 32.70 | 31.31 | 31.48 | 1,098,010 | -0.24(-0.76%) |
Jan 20, 2015 | 31.29 | 31.80 | 30.35 | 31.72 | 1,077,082 | +0.35(+1.12%) |
Jan 16, 2015 | 30.30 | 31.47 | 30.05 | 31.37 | 2,052,763 | +0.83(+2.72%) |
Jan 15, 2015 | 31.92 | 32.18 | 30.53 | 30.54 | 1,123,545 | -1.30(-4.08%) |
Jan 14, 2015 | 31.02 | 32.29 | 31.00 | 31.84 | 957,852 | +0.23(+0.73%) |
Jan 13, 2015 | 32.20 | 33.10 | 31.39 | 31.61 | 1,539,422 | -0.42(-1.31%) |
Jan 12, 2015 | 31.88 | 32.37 | 30.99 | 32.03 | 2,422,195 | +1.48(+4.86%) |
Jan 09, 2015 | 31.74 | 31.88 | 30.54 | 30.55 | 1,890,639 | -1.19(-3.76%) |
Jan 08, 2015 | 32.49 | 32.74 | 31.67 | 31.74 | 1,099,715 | -0.41(-1.28%) |
Jan 07, 2015 | 31.84 | 32.61 | 31.63 | 32.15 | 1,177,832 | +0.70(+2.23%) |
Jan 06, 2015 | 33.04 | 33.25 | 30.91 | 31.45 | 1,418,327 | -1.60(-4.84%) |
Jan 05, 2015 | 32.38 | 33.31 | 31.92 | 33.05 | 1,209,699 | +0.51(+1.57%) |
Jan 02, 2015 | 32.31 | 33.18 | 32.10 | 32.54 | 660,345 | +0.41(+1.28%) |
Dec 31, 2014 | 32.40 | 32.13 | 32.13 | 32.13 | 906,800 | -0.15(-0.46%) |
Dec 30, 2014 | 32.54 | 33.12 | 32.20 | 32.28 | 858,660 | -0.42(-1.28%) |
Dec 29, 2014 | 32.12 | 32.93 | 31.82 | 32.70 | 1,068,225 | +0.70(+2.19%) |
Dec 26, 2014 | 31.55 | 32.07 | 31.50 | 32.00 | 856,299 | +0.90(+2.89%) |
Dec 24, 2014 | 30.83 | 31.10 | 31.10 | 31.10 | 787,500 | -0.14(-0.45%) |
Dec 23, 2014 | 32.77 | 32.79 | 30.62 | 31.24 | 1,879,301 | -1.41(-4.32%) |
Dec 22, 2014 | 32.89 | 33.56 | 32.17 | 32.65 | 1,191,011 | -0.24(-0.73%) |
Dec 19, 2014 | 32.92 | 33.25 | 32.30 | 32.89 | 2,462,990 | -0.15(-0.45%) |
Dec 18, 2014 | 33.39 | 33.94 | 32.57 | 33.04 | 1,976,180 | +0.90(+2.80%) |
Dec 17, 2014 | 31.90 | 32.28 | 31.50 | 32.14 | 1,200,363 | +0.28(+0.88%) |
Dec 16, 2014 | 31.15 | 32.91 | 30.50 | 31.86 | 3,252,090 | +0.45(+1.43%) |
Dec 15, 2014 | 32.50 | 32.93 | 31.12 | 31.41 | 2,878,977 | -0.84(-2.60%) |
Dec 12, 2014 | 33.30 | 33.64 | 32.24 | 32.25 | 1,757,836 | -1.49(-4.42%) |
Dec 11, 2014 | 35.89 | 36.39 | 33.15 | 33.74 | 1,310,207 | -0.57(-1.66%) |
Dec 10, 2014 | 35.02 | 35.17 | 33.84 | 34.31 | 2,035,532 | -1.05(-2.97%) |
Dec 09, 2014 | 33.41 | 35.70 | 33.00 | 35.36 | 1,974,712 | +1.83(+5.46%) |
Dec 08, 2014 | 34.50 | 35.27 | 32.22 | 33.53 | 3,736,982 | -2.57(-7.12%) |
Dec 05, 2014 | 36.56 | 36.56 | 35.04 | 36.10 | 1,900,727 | -0.40(-1.10%) |
Dec 04, 2014 | 37.32 | 37.50 | 36.37 | 36.50 | 947,104 | -0.91(-2.43%) |
Dec 03, 2014 | 36.96 | 37.69 | 36.71 | 37.41 | 1,087,602 | +0.05(+0.13%) |
Dec 02, 2014 | 36.12 | 37.55 | 36.00 | 37.36 | 872,442 | +1.41(+3.92%) |
Dec 01, 2014 | 36.40 | 36.67 | 35.50 | 35.95 | 949,982 | -0.49(-1.34%) |
Nov 28, 2014 | 36.93 | 37.50 | 36.34 | 36.44 | 389,460 | -0.35(-0.95%) |
Nov 26, 2014 | 36.48 | 36.79 | 36.79 | 36.79 | 686,300 | +0.14(+0.38%) |
Nov 25, 2014 | 37.46 | 40.35 | 36.32 | 36.65 | 680,781 | -0.70(-1.87%) |
Nov 24, 2014 | 36.86 | 37.65 | 36.74 | 37.35 | 893,147 | +0.50(+1.36%) |
Nov 21, 2014 | 37.13 | 37.80 | 36.42 | 36.85 | 1,037,451 | +0.25(+0.68%) |
Nov 20, 2014 | 36.14 | 37.05 | 35.78 | 36.60 | 669,165 | +0.36(+0.99%) |
Nov 19, 2014 | 38.14 | 38.45 | 36.01 | 36.24 | 1,474,749 | -1.56(-4.13%) |
Nov 18, 2014 | 35.85 | 37.88 | 35.76 | 37.80 | 969,909 | +1.95(+5.44%) |
Nov 17, 2014 | 35.36 | 36.54 | 35.20 | 35.85 | 987,199 | +0.49(+1.39%) |
Nov 14, 2014 | 36.89 | 36.91 | 34.76 | 35.36 | 1,199,838 | -1.53(-4.15%) |
Nov 13, 2014 | 37.75 | 38.70 | 36.72 | 36.89 | 672,336 | -0.91(-2.41%) |
Nov 12, 2014 | 36.86 | 37.93 | 36.72 | 37.80 | 1,214,474 | +0.89(+2.41%) |
Nov 11, 2014 | 37.13 | 37.54 | 36.66 | 36.91 | 793,383 | +0.01(+0.03%) |
Nov 10, 2014 | 36.10 | 36.91 | 35.46 | 36.90 | 1,145,349 | +0.85(+2.36%) |
Nov 07, 2014 | 34.67 | 36.17 | 34.14 | 36.05 | 1,663,520 | +1.20(+3.44%) |
Nov 06, 2014 | 35.91 | 36.19 | 32.63 | 34.85 | 3,944,974 | -0.87(-2.44%) |
Nov 05, 2014 | 36.94 | 36.97 | 35.49 | 35.72 | 747,806 | -0.85(-2.32%) |
Nov 04, 2014 | 37.06 | 37.55 | 36.53 | 36.57 | 981,367 | -0.68(-1.83%) |
Nov 03, 2014 | 36.65 | 37.57 | 36.65 | 37.25 | 1,350,141 | +0.58(+1.58%) |
Oct 31, 2014 | 37.82 | 39.20 | 36.50 | 36.67 | 2,465,491 | +1.42(+4.03%) |
Oct 30, 2014 | 35.16 | 35.90 | 34.52 | 35.25 | 1,399,470 | -0.02(-0.06%) |
Oct 29, 2014 | 36.18 | 36.18 | 34.45 | 35.27 | 1,150,212 | -1.10(-3.02%) |
Oct 28, 2014 | 35.61 | 36.71 | 35.39 | 36.37 | 966,886 | +0.98(+2.77%) |
Oct 27, 2014 | 35.77 | 35.95 | 35.10 | 35.39 | 997,037 | -0.56(-1.56%) |
Oct 24, 2014 | 35.52 | 36.31 | 34.92 | 35.95 | 935,702 | +0.35(+0.98%) |
Oct 23, 2014 | 35.16 | 36.33 | 34.62 | 35.60 | 710,149 | +0.77(+2.21%) |
Oct 22, 2014 | 35.30 | 35.59 | 34.65 | 34.83 | 991,753 | -0.48(-1.36%) |
Oct 21, 2014 | 35.60 | 35.60 | 34.38 | 35.31 | 800,268 | +0.06(+0.17%) |
Oct 20, 2014 | 34.65 | 35.97 | 34.62 | 35.25 | 934,999 | +0.60(+1.73%) |
Oct 17, 2014 | 35.15 | 35.42 | 34.06 | 34.65 | 2,719,058 | -0.08(-0.23%) |
Oct 16, 2014 | 32.77 | 36.18 | 32.77 | 34.73 | 1,767,314 | +1.40(+4.20%) |
Oct 15, 2014 | 31.49 | 33.81 | 31.40 | 33.33 | 1,965,256 | +1.37(+4.29%) |
Oct 14, 2014 | 31.80 | 33.11 | 31.40 | 31.96 | 1,435,994 | +0.45(+1.43%) |
Oct 13, 2014 | 32.00 | 32.38 | 30.80 | 31.51 | 1,028,526 | -0.49(-1.53%) |
Oct 10, 2014 | 33.11 | 33.84 | 31.97 | 32.00 | 987,496 | -1.23(-3.70%) |
Oct 09, 2014 | 34.40 | 34.45 | 32.66 | 33.23 | 1,089,553 | -1.08(-3.15%) |
Oct 08, 2014 | 33.85 | 34.35 | 33.18 | 34.31 | 823,546 | +0.54(+1.60%) |
Oct 07, 2014 | 34.39 | 34.68 | 33.72 | 33.77 | 1,007,099 | -0.87(-2.51%) |
Oct 06, 2014 | 36.02 | 36.15 | 34.56 | 34.64 | 886,244 | -1.13(-3.16%) |
Oct 03, 2014 | 36.16 | 36.20 | 35.46 | 35.77 | 1,361,297 | -0.04(-0.11%) |
Oct 02, 2014 | 36.92 | 37.25 | 35.50 | 35.81 | 1,396,851 | -1.11(-3.01%) |