Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.37 | 22.71 | 22.24 | 22.68 | 1,367,745 | +0.47(+2.12%) |
Sep 29, 2015 | 21.88 | 22.26 | 21.72 | 22.21 | 1,608,181 | +0.38(+1.74%) |
Sep 28, 2015 | 22.19 | 22.28 | 21.71 | 21.83 | 2,761,780 | -0.53(-2.36%) |
Sep 25, 2015 | 22.68 | 22.74 | 22.33 | 22.36 | 968,012 | -0.17(-0.77%) |
Sep 24, 2015 | 22.94 | 22.99 | 22.45 | 22.53 | 1,991,460 | -0.65(-2.81%) |
Sep 23, 2015 | 23.50 | 23.64 | 23.16 | 23.18 | 1,062,949 | -0.31(-1.33%) |
Sep 22, 2015 | 23.55 | 23.84 | 23.32 | 23.50 | 937,333 | -0.35(-1.49%) |
Sep 21, 2015 | 24.08 | 24.40 | 23.82 | 23.85 | 1,068,793 | -0.09(-0.38%) |
Sep 18, 2015 | 24.34 | 24.40 | 23.84 | 23.94 | 1,966,976 | -0.72(-2.91%) |
Sep 17, 2015 | 24.67 | 24.83 | 24.50 | 24.66 | 1,507,067 | -0.15(-0.60%) |
Sep 16, 2015 | 24.68 | 24.96 | 24.55 | 24.81 | 974,677 | +0.26(+1.08%) |
Sep 15, 2015 | 24.16 | 24.64 | 24.06 | 24.55 | 808,973 | +0.48(+1.99%) |
Sep 14, 2015 | 24.95 | 24.95 | 24.06 | 24.07 | 1,269,125 | -1.01(-4.01%) |
Sep 11, 2015 | 24.89 | 25.11 | 24.79 | 25.07 | 320,169 | +0.02(+0.10%) |
Sep 10, 2015 | 25.15 | 25.33 | 24.92 | 25.05 | 568,531 | -0.12(-0.49%) |
Sep 09, 2015 | 25.83 | 25.96 | 25.12 | 25.17 | 749,992 | -0.45(-1.77%) |
Sep 08, 2015 | 25.42 | 25.67 | 25.29 | 25.63 | 521,509 | +0.61(+2.44%) |
Sep 04, 2015 | 25.22 | 25.02 | 25.02 | 25.02 | 937,633 | -0.46(-1.81%) |
Sep 03, 2015 | 25.30 | 25.77 | 25.22 | 25.48 | 661,594 | +0.15(+0.59%) |
Sep 02, 2015 | 25.40 | 25.47 | 25.02 | 25.33 | 628,511 | +0.21(+0.85%) |
Sep 01, 2015 | 25.62 | 25.94 | 25.02 | 25.11 | 888,680 | -1.08(-4.13%) |
Aug 31, 2015 | 25.75 | 26.32 | 25.69 | 26.20 | 859,256 | +0.33(+1.28%) |
Aug 28, 2015 | 25.31 | 25.91 | 25.31 | 25.87 | 727,185 | +0.49(+1.92%) |
Aug 27, 2015 | 25.06 | 25.49 | 24.84 | 25.38 | 1,690,195 | +0.65(+2.64%) |
Aug 26, 2015 | 24.74 | 24.79 | 24.18 | 24.73 | 1,127,686 | +0.47(+1.94%) |
Aug 25, 2015 | 25.41 | 25.48 | 24.22 | 24.26 | 1,300,019 | -0.47(-1.90%) |
Aug 24, 2015 | 24.49 | 25.75 | 23.45 | 24.73 | 1,519,488 | -1.03(-4.00%) |
Aug 21, 2015 | 26.17 | 26.27 | 25.76 | 25.76 | 947,032 | -0.64(-2.41%) |
Aug 20, 2015 | 26.71 | 26.87 | 26.39 | 26.39 | 1,010,181 | -0.44(-1.63%) |
Aug 19, 2015 | 26.86 | 27.07 | 26.43 | 26.83 | 831,041 | -0.15(-0.55%) |
Aug 18, 2015 | 27.15 | 27.26 | 26.89 | 26.98 | 746,279 | -0.20(-0.75%) |
Aug 17, 2015 | 26.80 | 27.21 | 26.63 | 27.18 | 532,239 | +0.20(+0.76%) |
Aug 14, 2015 | 26.85 | 27.10 | 26.79 | 26.98 | 427,356 | +0.16(+0.58%) |
Aug 13, 2015 | 26.80 | 26.95 | 26.74 | 26.82 | 466,788 | -0.15(-0.55%) |
Aug 12, 2015 | 26.57 | 26.99 | 26.35 | 26.97 | 720,907 | +0.14(+0.52%) |
Aug 11, 2015 | 27.12 | 27.22 | 26.80 | 26.83 | 584,287 | -0.68(-2.47%) |
Aug 10, 2015 | 27.05 | 27.58 | 26.91 | 27.51 | 894,079 | +0.74(+2.75%) |
Aug 07, 2015 | 26.90 | 27.24 | 26.71 | 26.77 | 614,059 | -0.20(-0.73%) |
Aug 06, 2015 | 26.97 | 27.26 | 26.88 | 26.97 | 768,943 | +0.00(+0.00%) |
Aug 05, 2015 | 27.04 | 27.31 | 26.86 | 26.97 | 989,232 | +0.17(+0.64%) |
Aug 04, 2015 | 26.71 | 27.14 | 26.60 | 26.80 | 1,036,388 | +0.10(+0.37%) |
Aug 03, 2015 | 27.32 | 27.37 | 26.59 | 26.70 | 1,030,201 | -0.62(-2.28%) |
Jul 31, 2015 | 27.33 | 27.49 | 27.02 | 27.32 | 1,290,769 | -0.09(-0.33%) |
Jul 30, 2015 | 25.42 | 27.46 | 25.42 | 27.41 | 1,385,601 | +0.36(+1.33%) |
Jul 29, 2015 | 26.18 | 27.24 | 26.16 | 27.05 | 1,788,965 | +0.88(+3.35%) |
Jul 28, 2015 | 25.91 | 26.18 | 25.70 | 26.18 | 1,327,363 | +0.36(+1.39%) |
Jul 27, 2015 | 25.74 | 26.01 | 25.67 | 25.82 | 757,134 | -0.28(-1.07%) |
Jul 24, 2015 | 26.76 | 26.76 | 25.97 | 26.09 | 847,961 | -0.64(-2.39%) |
Jul 23, 2015 | 27.11 | 27.27 | 26.69 | 26.73 | 831,232 | -0.46(-1.69%) |
Jul 22, 2015 | 27.61 | 27.66 | 27.16 | 27.19 | 627,533 | -0.53(-1.92%) |
Jul 21, 2015 | 27.88 | 28.12 | 27.62 | 27.72 | 718,115 | -0.21(-0.76%) |
Jul 20, 2015 | 28.07 | 28.16 | 27.87 | 27.94 | 583,233 | -0.16(-0.55%) |
Jul 17, 2015 | 28.44 | 28.57 | 28.07 | 28.09 | 559,156 | -0.42(-1.46%) |
Jul 16, 2015 | 28.69 | 28.79 | 28.38 | 28.51 | 703,099 | +0.07(+0.23%) |
Jul 15, 2015 | 28.74 | 28.74 | 28.16 | 28.44 | 1,409,079 | -0.50(-1.73%) |
Jul 14, 2015 | 28.83 | 29.09 | 28.73 | 28.94 | 830,764 | +0.02(+0.06%) |
Jul 13, 2015 | 28.71 | 28.96 | 28.58 | 28.93 | 852,421 | +0.42(+1.46%) |
Jul 10, 2015 | 28.71 | 28.75 | 28.46 | 28.51 | 769,956 | +0.07(+0.26%) |
Jul 09, 2015 | 29.30 | 29.38 | 28.44 | 28.44 | 1,281,549 | -0.51(-1.75%) |
Jul 08, 2015 | 29.22 | 29.31 | 28.85 | 28.94 | 1,080,546 | -0.51(-1.72%) |
Jul 07, 2015 | 29.18 | 29.47 | 28.90 | 29.45 | 880,816 | +0.27(+0.93%) |
Jul 06, 2015 | 29.40 | 29.51 | 29.03 | 29.18 | 508,548 | -0.48(-1.63%) |
Jul 02, 2015 | 30.04 | 29.66 | 29.66 | 29.66 | 470,610 | -0.34(-1.12%) |
Jul 01, 2015 | 30.12 | 30.24 | 29.83 | 30.00 | 674,858 | +0.07(+0.22%) |
Jun 30, 2015 | 30.19 | 30.23 | 29.75 | 29.93 | 915,283 | +0.22(+0.74%) |
Jun 29, 2015 | 30.28 | 30.28 | 29.66 | 29.71 | 865,313 | -0.83(-2.71%) |
Jun 26, 2015 | 30.31 | 30.69 | 30.26 | 30.54 | 1,047,769 | +0.27(+0.89%) |
Jun 25, 2015 | 30.70 | 30.76 | 30.19 | 30.27 | 615,644 | -0.43(-1.39%) |
Jun 24, 2015 | 30.84 | 30.86 | 30.67 | 30.69 | 518,009 | -0.16(-0.50%) |
Jun 23, 2015 | 30.96 | 31.05 | 30.73 | 30.85 | 1,051,425 | -0.23(-0.74%) |
Jun 22, 2015 | 31.25 | 31.25 | 30.98 | 31.08 | 557,509 | +0.16(+0.50%) |
Jun 19, 2015 | 31.37 | 31.46 | 30.92 | 30.92 | 1,438,980 | -0.47(-1.49%) |
Jun 18, 2015 | 31.60 | 31.70 | 31.36 | 31.39 | 664,392 | -0.15(-0.47%) |
Jun 17, 2015 | 31.55 | 31.71 | 31.32 | 31.54 | 961,837 | +0.04(+0.13%) |
Jun 16, 2015 | 31.58 | 31.68 | 31.29 | 31.50 | 733,822 | -0.14(-0.44%) |
Jun 15, 2015 | 31.66 | 31.68 | 31.49 | 31.64 | 1,024,164 | -0.23(-0.72%) |
Jun 12, 2015 | 31.95 | 32.04 | 31.73 | 31.86 | 469,830 | -0.22(-0.69%) |
Jun 11, 2015 | 32.17 | 32.27 | 31.97 | 32.09 | 520,455 | -0.06(-0.18%) |
Jun 10, 2015 | 32.04 | 32.27 | 31.83 | 32.14 | 576,505 | +0.37(+1.16%) |
Jun 09, 2015 | 31.91 | 32.08 | 31.73 | 31.77 | 707,964 | -0.07(-0.21%) |
Jun 08, 2015 | 31.98 | 32.00 | 31.83 | 31.84 | 533,960 | -0.16(-0.51%) |
Jun 05, 2015 | 31.91 | 32.01 | 31.74 | 32.00 | 517,285 | +0.04(+0.13%) |
Jun 04, 2015 | 32.24 | 32.29 | 31.77 | 31.96 | 578,885 | -0.46(-1.41%) |
Jun 03, 2015 | 32.55 | 32.77 | 32.23 | 32.42 | 885,893 | +0.01(+0.02%) |
Jun 02, 2015 | 32.12 | 32.64 | 31.91 | 32.41 | 734,011 | +0.25(+0.76%) |
Jun 01, 2015 | 32.15 | 32.28 | 31.77 | 32.17 | 633,104 | +0.16(+0.51%) |
May 29, 2015 | 32.58 | 32.58 | 31.98 | 32.00 | 1,358,009 | -0.68(-2.08%) |
May 28, 2015 | 33.08 | 33.14 | 32.36 | 32.68 | 762,564 | -0.50(-1.50%) |
May 27, 2015 | 33.00 | 33.26 | 32.77 | 33.18 | 1,092,213 | +0.30(+0.92%) |
May 26, 2015 | 33.02 | 33.22 | 32.68 | 32.88 | 740,204 | -0.33(-0.99%) |
May 22, 2015 | 33.25 | 33.21 | 33.21 | 33.21 | 541,104 | -0.04(-0.12%) |
May 21, 2015 | 33.18 | 33.44 | 33.11 | 33.25 | 860,606 | +0.03(+0.10%) |
May 20, 2015 | 33.28 | 33.42 | 33.14 | 33.22 | 731,576 | +0.02(+0.07%) |
May 19, 2015 | 33.36 | 33.47 | 32.73 | 33.19 | 842,298 | -0.25(-0.76%) |
May 18, 2015 | 33.13 | 33.47 | 32.98 | 33.44 | 852,271 | +0.20(+0.62%) |
May 15, 2015 | 33.32 | 33.44 | 32.88 | 33.24 | 587,613 | -0.13(-0.39%) |
May 14, 2015 | 33.15 | 33.45 | 33.06 | 33.37 | 1,142,039 | +0.44(+1.34%) |
May 13, 2015 | 32.91 | 33.07 | 32.72 | 32.93 | 1,470,078 | +0.23(+0.70%) |
May 12, 2015 | 32.79 | 32.91 | 32.58 | 32.70 | 737,112 | -0.14(-0.42%) |
May 11, 2015 | 32.60 | 32.94 | 32.48 | 32.84 | 900,205 | +0.46(+1.41%) |
May 08, 2015 | 32.38 | 32.70 | 32.35 | 32.38 | 572,037 | +0.33(+1.04%) |
May 07, 2015 | 32.18 | 32.46 | 32.03 | 32.05 | 1,251,223 | -0.17(-0.53%) |
May 06, 2015 | 32.04 | 32.29 | 32.04 | 32.22 | 964,900 | +0.29(+0.92%) |
May 05, 2015 | 32.41 | 32.77 | 31.80 | 31.93 | 982,571 | -0.43(-1.33%) |
May 04, 2015 | 32.07 | 32.54 | 31.91 | 32.36 | 1,083,216 | +0.35(+1.09%) |
May 01, 2015 | 31.72 | 32.53 | 31.72 | 32.01 | 1,741,740 | +0.06(+0.18%) |
Apr 30, 2015 | 32.04 | 32.95 | 31.71 | 31.95 | 2,927,413 | -1.33(-3.98%) |
Apr 29, 2015 | 33.02 | 33.53 | 32.83 | 33.28 | 1,417,115 | +0.02(+0.07%) |
Apr 28, 2015 | 32.82 | 33.28 | 32.69 | 33.25 | 915,288 | +0.28(+0.86%) |
Apr 27, 2015 | 32.72 | 33.12 | 32.69 | 32.97 | 1,024,053 | +0.30(+0.92%) |
Apr 24, 2015 | 32.86 | 32.90 | 32.51 | 32.67 | 889,379 | -0.16(-0.50%) |
Apr 23, 2015 | 32.67 | 33.01 | 32.55 | 32.83 | 1,135,131 | +0.07(+0.22%) |
Apr 22, 2015 | 32.62 | 32.87 | 32.49 | 32.76 | 1,267,001 | +0.16(+0.50%) |
Apr 21, 2015 | 33.12 | 33.19 | 32.53 | 32.60 | 1,604,086 | -0.42(-1.28%) |
Apr 20, 2015 | 32.97 | 33.33 | 32.97 | 33.02 | 906,765 | +0.18(+0.54%) |
Apr 17, 2015 | 33.55 | 33.60 | 32.73 | 32.84 | 2,583,305 | -1.14(-3.35%) |
Apr 16, 2015 | 34.19 | 34.34 | 33.91 | 33.98 | 1,133,197 | -0.22(-0.64%) |
Apr 15, 2015 | 33.86 | 34.43 | 33.82 | 34.20 | 1,979,021 | +0.39(+1.15%) |
Apr 14, 2015 | 33.79 | 33.99 | 33.65 | 33.81 | 1,371,748 | -0.03(-0.10%) |
Apr 13, 2015 | 33.82 | 34.16 | 33.69 | 33.84 | 862,687 | -0.12(-0.36%) |
Apr 10, 2015 | 33.89 | 34.03 | 33.79 | 33.96 | 880,945 | +0.16(+0.48%) |
Apr 09, 2015 | 33.85 | 33.93 | 33.69 | 33.80 | 1,494,680 | -0.12(-0.36%) |
Apr 08, 2015 | 34.18 | 34.40 | 33.86 | 33.92 | 1,157,348 | -0.35(-1.02%) |
Apr 07, 2015 | 34.82 | 34.83 | 34.21 | 34.27 | 1,250,275 | -0.60(-1.73%) |
Apr 06, 2015 | 34.26 | 35.02 | 34.17 | 34.87 | 1,535,517 | +0.45(+1.30%) |
Apr 02, 2015 | 34.09 | 34.43 | 34.43 | 34.43 | 1,355,047 | +0.21(+0.62%) |
Apr 01, 2015 | 34.21 | 34.35 | 33.97 | 34.21 | 1,264,847 | -0.06(-0.17%) |
Mar 31, 2015 | 33.98 | 34.30 | 33.82 | 34.27 | 1,622,245 | +0.07(+0.19%) |
Mar 30, 2015 | 33.37 | 34.31 | 33.37 | 34.21 | 1,327,671 | +1.02(+3.09%) |
Mar 27, 2015 | 33.27 | 33.49 | 33.08 | 33.18 | 1,410,004 | -0.20(-0.61%) |
Mar 26, 2015 | 33.41 | 33.67 | 33.32 | 33.38 | 1,441,792 | -0.08(-0.24%) |
Mar 25, 2015 | 33.73 | 34.00 | 33.44 | 33.47 | 1,126,760 | -0.15(-0.46%) |
Mar 24, 2015 | 33.75 | 33.88 | 33.55 | 33.62 | 1,326,080 | -0.20(-0.58%) |
Mar 23, 2015 | 33.91 | 34.12 | 33.78 | 33.82 | 1,063,269 | -0.10(-0.29%) |
Mar 20, 2015 | 33.68 | 33.97 | 33.53 | 33.91 | 1,890,102 | +0.48(+1.44%) |
Mar 19, 2015 | 33.68 | 33.93 | 33.31 | 33.43 | 1,074,673 | -0.41(-1.20%) |
Mar 18, 2015 | 33.25 | 34.06 | 33.21 | 33.84 | 1,890,110 | +0.41(+1.24%) |
Mar 17, 2015 | 33.81 | 33.81 | 33.32 | 33.42 | 1,762,010 | -0.59(-1.72%) |
Mar 16, 2015 | 34.12 | 34.29 | 33.87 | 34.01 | 981,133 | +0.05(+0.14%) |
Mar 13, 2015 | 34.21 | 34.28 | 33.52 | 33.96 | 2,057,820 | -0.35(-1.02%) |
Mar 12, 2015 | 34.30 | 34.69 | 34.22 | 34.31 | 1,180,956 | +0.24(+0.72%) |
Mar 11, 2015 | 34.32 | 34.38 | 33.90 | 34.07 | 2,699,182 | -0.24(-0.71%) |
Mar 10, 2015 | 34.34 | 34.57 | 34.29 | 34.31 | 1,735,760 | -0.35(-1.01%) |
Mar 09, 2015 | 34.44 | 34.74 | 34.35 | 34.66 | 752,404 | +0.22(+0.64%) |
Mar 06, 2015 | 34.46 | 34.87 | 34.30 | 34.44 | 1,203,861 | -0.28(-0.82%) |
Mar 05, 2015 | 34.48 | 34.77 | 34.48 | 34.73 | 455,334 | +0.12(+0.35%) |
Mar 04, 2015 | 34.95 | 34.95 | 34.44 | 34.60 | 874,811 | -0.34(-0.98%) |
Mar 03, 2015 | 35.34 | 35.35 | 34.82 | 34.95 | 650,693 | -0.43(-1.22%) |
Mar 02, 2015 | 35.18 | 35.43 | 34.72 | 35.38 | 1,307,377 | +0.83(+2.40%) |
Feb 27, 2015 | 34.60 | 34.74 | 34.38 | 34.55 | 818,407 | -0.04(-0.12%) |
Feb 26, 2015 | 34.56 | 34.70 | 34.42 | 34.59 | 1,017,080 | +0.02(+0.05%) |
Feb 25, 2015 | 34.44 | 34.67 | 34.23 | 34.57 | 1,039,647 | -0.02(-0.07%) |
Feb 24, 2015 | 34.39 | 34.66 | 34.27 | 34.60 | 1,280,676 | +0.32(+0.93%) |
Feb 23, 2015 | 34.25 | 34.38 | 34.02 | 34.28 | 687,285 | -0.23(-0.66%) |
Feb 20, 2015 | 34.16 | 34.51 | 33.82 | 34.51 | 1,137,210 | +0.20(+0.59%) |
Feb 19, 2015 | 34.04 | 34.52 | 33.99 | 34.30 | 566,952 | +0.12(+0.36%) |
Feb 18, 2015 | 34.32 | 34.59 | 34.08 | 34.18 | 1,018,516 | -0.21(-0.61%) |
Feb 17, 2015 | 34.34 | 34.41 | 33.89 | 34.39 | 1,336,607 | +0.01(+0.02%) |
Feb 13, 2015 | 34.19 | 34.38 | 34.38 | 34.38 | 1,164,331 | +0.37(+1.09%) |
Feb 12, 2015 | 33.78 | 34.11 | 33.68 | 34.01 | 1,090,143 | +0.51(+1.52%) |
Feb 11, 2015 | 32.92 | 33.59 | 32.79 | 33.50 | 1,982,473 | +0.53(+1.62%) |
Feb 10, 2015 | 32.91 | 33.03 | 32.68 | 32.97 | 1,468,664 | +0.19(+0.57%) |
Feb 09, 2015 | 32.58 | 32.88 | 32.57 | 32.78 | 1,030,181 | +0.11(+0.32%) |
Feb 06, 2015 | 32.43 | 32.85 | 32.43 | 32.68 | 1,098,177 | +0.24(+0.75%) |
Feb 05, 2015 | 32.12 | 32.58 | 32.00 | 32.43 | 1,176,870 | +0.27(+0.83%) |
Feb 04, 2015 | 32.39 | 32.56 | 31.92 | 32.17 | 1,066,609 | -0.53(-1.63%) |
Feb 03, 2015 | 32.14 | 32.96 | 31.93 | 32.70 | 1,756,383 | +0.85(+2.67%) |
Feb 02, 2015 | 30.87 | 31.96 | 30.76 | 31.85 | 2,077,906 | +1.12(+3.66%) |
Jan 30, 2015 | 30.73 | 31.23 | 30.66 | 30.73 | 2,438,676 | -0.38(-1.22%) |
Jan 29, 2015 | 32.18 | 33.05 | 30.44 | 31.11 | 3,643,212 | -1.66(-5.06%) |
Jan 28, 2015 | 33.42 | 33.61 | 32.67 | 32.77 | 1,341,935 | -0.47(-1.41%) |
Jan 27, 2015 | 33.53 | 33.70 | 32.83 | 33.24 | 962,153 | -0.92(-2.70%) |
Jan 26, 2015 | 33.77 | 34.24 | 33.52 | 34.16 | 692,760 | +0.44(+1.32%) |
Jan 23, 2015 | 33.86 | 34.06 | 33.65 | 33.71 | 652,999 | -0.27(-0.79%) |
Jan 22, 2015 | 33.59 | 34.05 | 33.27 | 33.98 | 961,437 | +0.65(+1.94%) |
Jan 21, 2015 | 32.61 | 33.41 | 32.57 | 33.33 | 1,197,527 | +0.70(+2.16%) |
Jan 20, 2015 | 32.77 | 33.11 | 32.52 | 32.63 | 944,647 | -0.27(-0.81%) |
Jan 16, 2015 | 32.63 | 33.00 | 32.38 | 32.90 | 1,274,719 | +0.16(+0.49%) |
Jan 15, 2015 | 32.97 | 33.31 | 32.70 | 32.73 | 717,316 | -0.23(-0.71%) |
Jan 14, 2015 | 32.71 | 33.23 | 32.56 | 32.97 | 1,481,809 | -0.24(-0.73%) |
Jan 13, 2015 | 33.58 | 34.02 | 32.83 | 33.21 | 685,536 | -0.10(-0.29%) |
Jan 12, 2015 | 33.19 | 33.40 | 32.58 | 33.31 | 933,580 | +0.04(+0.12%) |
Jan 09, 2015 | 33.65 | 33.76 | 32.97 | 33.27 | 491,578 | -0.27(-0.80%) |
Jan 08, 2015 | 33.39 | 33.83 | 33.26 | 33.53 | 1,056,423 | +0.52(+1.57%) |
Jan 07, 2015 | 33.07 | 33.21 | 32.71 | 33.02 | 726,515 | +0.22(+0.67%) |
Jan 06, 2015 | 33.49 | 33.68 | 32.62 | 32.80 | 1,498,923 | -0.70(-2.08%) |
Jan 05, 2015 | 34.16 | 34.29 | 33.45 | 33.49 | 1,074,060 | -1.05(-3.04%) |
Jan 02, 2015 | 34.59 | 34.80 | 34.00 | 34.54 | 822,854 | +0.04(+0.12%) |
Dec 31, 2014 | 35.18 | 34.50 | 34.50 | 34.50 | 947,619 | -0.68(-1.93%) |
Dec 30, 2014 | 35.43 | 35.61 | 35.16 | 35.18 | 670,875 | -0.42(-1.18%) |
Dec 29, 2014 | 35.43 | 35.81 | 35.32 | 35.60 | 425,915 | +0.17(+0.48%) |
Dec 26, 2014 | 35.30 | 35.64 | 35.21 | 35.43 | 387,240 | +0.19(+0.53%) |
Dec 24, 2014 | 35.39 | 35.25 | 35.25 | 35.25 | 270,271 | -0.08(-0.23%) |
Dec 23, 2014 | 35.35 | 35.68 | 35.24 | 35.33 | 680,549 | +0.19(+0.55%) |
Dec 22, 2014 | 34.92 | 35.17 | 34.80 | 35.14 | 779,439 | +0.19(+0.53%) |
Dec 19, 2014 | 34.42 | 35.30 | 34.26 | 34.95 | 3,111,176 | +0.52(+1.50%) |
Dec 18, 2014 | 33.98 | 34.43 | 33.66 | 34.43 | 1,125,265 | +1.06(+3.17%) |
Dec 17, 2014 | 32.81 | 33.47 | 32.35 | 33.37 | 1,060,741 | +0.58(+1.78%) |
Dec 16, 2014 | 32.82 | 33.83 | 32.76 | 32.79 | 1,505,520 | -0.08(-0.25%) |
Dec 15, 2014 | 33.07 | 33.29 | 32.64 | 32.87 | 1,543,826 | +0.02(+0.05%) |
Dec 12, 2014 | 33.41 | 33.59 | 32.81 | 32.86 | 765,954 | -0.90(-2.66%) |
Dec 11, 2014 | 33.44 | 34.35 | 33.44 | 33.75 | 1,108,027 | +0.36(+1.07%) |
Dec 10, 2014 | 34.63 | 34.65 | 33.24 | 33.40 | 931,598 | -1.43(-4.11%) |
Dec 09, 2014 | 33.89 | 34.88 | 33.89 | 34.83 | 578,779 | +0.53(+1.56%) |
Dec 08, 2014 | 34.90 | 34.92 | 34.20 | 34.29 | 964,865 | -0.63(-1.81%) |
Dec 05, 2014 | 34.47 | 34.99 | 34.42 | 34.92 | 1,354,285 | +0.44(+1.27%) |
Dec 04, 2014 | 34.74 | 34.88 | 34.32 | 34.49 | 515,774 | -0.44(-1.27%) |
Dec 03, 2014 | 34.67 | 35.19 | 34.54 | 34.93 | 702,563 | +0.40(+1.17%) |
Dec 02, 2014 | 34.08 | 34.68 | 34.00 | 34.53 | 616,395 | +0.49(+1.42%) |
Dec 01, 2014 | 34.41 | 34.46 | 33.88 | 34.04 | 853,671 | -0.55(-1.59%) |
Nov 28, 2014 | 35.04 | 35.04 | 34.49 | 34.59 | 503,313 | -0.56(-1.59%) |
Nov 26, 2014 | 35.68 | 35.15 | 35.15 | 35.15 | 637,147 | -0.47(-1.32%) |
Nov 25, 2014 | 35.01 | 35.68 | 34.88 | 35.62 | 951,480 | +0.71(+2.04%) |
Nov 24, 2014 | 35.10 | 35.30 | 34.81 | 34.91 | 968,716 | -0.19(-0.55%) |
Nov 21, 2014 | 35.03 | 35.41 | 35.03 | 35.10 | 727,950 | +0.59(+1.71%) |
Nov 20, 2014 | 33.85 | 34.59 | 33.75 | 34.51 | 991,401 | +0.40(+1.16%) |
Nov 19, 2014 | 34.93 | 34.93 | 33.98 | 34.12 | 1,203,763 | -0.88(-2.50%) |
Nov 18, 2014 | 34.74 | 35.27 | 34.73 | 34.99 | 769,173 | +0.30(+0.86%) |
Nov 17, 2014 | 34.29 | 34.78 | 34.20 | 34.70 | 628,461 | +0.24(+0.70%) |
Nov 14, 2014 | 34.29 | 34.67 | 34.21 | 34.45 | 1,020,166 | +0.10(+0.30%) |
Nov 13, 2014 | 34.78 | 34.92 | 34.33 | 34.35 | 645,069 | -0.43(-1.25%) |
Nov 12, 2014 | 34.78 | 35.05 | 34.69 | 34.78 | 863,424 | -0.18(-0.51%) |
Nov 11, 2014 | 34.86 | 35.12 | 34.77 | 34.96 | 1,011,522 | +0.04(+0.12%) |
Nov 10, 2014 | 34.77 | 35.23 | 34.72 | 34.92 | 1,218,357 | -0.04(-0.11%) |
Nov 07, 2014 | 35.14 | 35.35 | 34.94 | 34.96 | 1,402,569 | -0.09(-0.25%) |
Nov 06, 2014 | 34.87 | 35.16 | 34.74 | 35.05 | 469,417 | +0.20(+0.58%) |
Nov 05, 2014 | 34.61 | 34.88 | 34.22 | 34.85 | 616,925 | +0.50(+1.45%) |
Nov 04, 2014 | 34.66 | 34.67 | 34.20 | 34.35 | 707,193 | -0.38(-1.09%) |
Nov 03, 2014 | 34.52 | 35.09 | 34.30 | 34.73 | 1,638,017 | +0.18(+0.51%) |
Oct 31, 2014 | 33.88 | 34.58 | 33.63 | 34.55 | 1,252,222 | +0.94(+2.80%) |
Oct 30, 2014 | 33.26 | 33.66 | 33.04 | 33.61 | 851,127 | +0.12(+0.36%) |
Oct 29, 2014 | 33.97 | 33.97 | 33.14 | 33.49 | 1,160,702 | -0.14(-0.43%) |
Oct 28, 2014 | 34.52 | 34.55 | 33.40 | 33.63 | 1,562,466 | +0.36(+1.09%) |
Oct 27, 2014 | 33.02 | 33.41 | 32.94 | 33.27 | 1,425,796 | -0.14(-0.41%) |
Oct 24, 2014 | 33.22 | 33.49 | 32.87 | 33.41 | 504,278 | +0.12(+0.36%) |
Oct 23, 2014 | 32.73 | 33.51 | 32.72 | 33.29 | 968,351 | +1.00(+3.09%) |
Oct 22, 2014 | 33.06 | 33.22 | 32.27 | 32.29 | 690,934 | -0.68(-2.07%) |
Oct 21, 2014 | 32.15 | 33.01 | 32.09 | 32.98 | 919,673 | +1.06(+3.32%) |
Oct 20, 2014 | 31.75 | 31.88 | 31.62 | 31.91 | 680,833 | +0.16(+0.51%) |
Oct 17, 2014 | 31.46 | 32.06 | 31.43 | 31.75 | 1,001,429 | +0.47(+1.52%) |
Oct 16, 2014 | 30.83 | 31.50 | 30.46 | 31.28 | 1,664,295 | +0.05(+0.15%) |
Oct 15, 2014 | 30.56 | 31.47 | 30.23 | 31.23 | 1,278,710 | +0.10(+0.31%) |
Oct 14, 2014 | 30.92 | 31.62 | 30.89 | 31.13 | 1,020,519 | +0.41(+1.33%) |
Oct 13, 2014 | 30.88 | 31.58 | 30.71 | 30.72 | 1,137,688 | -0.22(-0.70%) |
Oct 10, 2014 | 31.66 | 31.73 | 30.90 | 30.94 | 974,204 | -0.77(-2.43%) |
Oct 09, 2014 | 32.60 | 32.76 | 31.71 | 31.71 | 831,666 | -0.96(-2.95%) |
Oct 08, 2014 | 32.39 | 32.69 | 31.80 | 32.68 | 1,816,490 | +0.26(+0.79%) |
Oct 07, 2014 | 33.06 | 33.15 | 32.42 | 32.42 | 1,211,049 | -0.94(-2.82%) |
Oct 06, 2014 | 33.32 | 33.55 | 33.27 | 33.36 | 1,273,058 | +0.18(+0.53%) |
Oct 03, 2014 | 33.34 | 33.44 | 32.94 | 33.18 | 1,561,465 | +0.02(+0.07%) |
Oct 02, 2014 | 33.49 | 33.74 | 33.10 | 33.16 | 1,312,254 | -0.33(-0.98%) |