Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 36.42 | 37.41 | 36.32 | 37.37 | 703,421 | +1.26(+3.49%) |
Sep 29, 2015 | 36.24 | 36.41 | 35.69 | 36.11 | 721,808 | -0.02(-0.05%) |
Sep 28, 2015 | 38.09 | 38.31 | 35.90 | 36.13 | 984,451 | -2.34(-6.08%) |
Sep 25, 2015 | 37.98 | 38.71 | 37.73 | 38.47 | 933,846 | +0.94(+2.50%) |
Sep 24, 2015 | 37.10 | 37.54 | 36.85 | 37.53 | 771,420 | +0.09(+0.23%) |
Sep 23, 2015 | 36.92 | 37.61 | 36.68 | 37.44 | 570,044 | +0.54(+1.46%) |
Sep 22, 2015 | 36.87 | 37.20 | 36.59 | 36.90 | 503,513 | -0.48(-1.29%) |
Sep 21, 2015 | 36.87 | 37.63 | 36.87 | 37.39 | 457,971 | +0.73(+1.99%) |
Sep 18, 2015 | 36.36 | 36.91 | 36.22 | 36.66 | 1,015,685 | -0.31(-0.85%) |
Sep 17, 2015 | 37.20 | 38.13 | 36.71 | 36.97 | 898,295 | -0.36(-0.96%) |
Sep 16, 2015 | 36.71 | 37.49 | 36.21 | 37.33 | 665,837 | +0.62(+1.70%) |
Sep 15, 2015 | 36.13 | 36.74 | 36.01 | 36.70 | 327,734 | +0.62(+1.71%) |
Sep 14, 2015 | 36.37 | 36.37 | 35.80 | 36.09 | 371,133 | -0.23(-0.63%) |
Sep 11, 2015 | 35.95 | 36.34 | 35.62 | 36.32 | 349,122 | +0.16(+0.45%) |
Sep 10, 2015 | 36.16 | 36.44 | 35.97 | 36.16 | 413,491 | +0.10(+0.29%) |
Sep 09, 2015 | 36.93 | 37.18 | 35.96 | 36.05 | 432,482 | -0.46(-1.27%) |
Sep 08, 2015 | 36.21 | 36.65 | 35.71 | 36.51 | 577,205 | +1.02(+2.88%) |
Sep 04, 2015 | 34.89 | 35.49 | 35.49 | 35.49 | 725,664 | +0.09(+0.27%) |
Sep 03, 2015 | 35.96 | 36.34 | 35.26 | 35.40 | 862,589 | -0.44(-1.22%) |
Sep 02, 2015 | 36.37 | 36.98 | 34.71 | 35.83 | 1,234,826 | -0.54(-1.48%) |
Sep 01, 2015 | 36.84 | 37.17 | 36.14 | 36.37 | 1,163,256 | -1.42(-3.76%) |
Aug 31, 2015 | 38.18 | 38.26 | 37.08 | 37.79 | 790,656 | -0.34(-0.89%) |
Aug 28, 2015 | 37.18 | 38.14 | 37.09 | 38.13 | 869,364 | +0.54(+1.44%) |
Aug 27, 2015 | 36.51 | 37.65 | 36.14 | 37.59 | 1,110,519 | +1.54(+4.27%) |
Aug 26, 2015 | 35.50 | 36.17 | 34.57 | 36.05 | 930,754 | +1.61(+4.69%) |
Aug 25, 2015 | 36.50 | 36.82 | 34.40 | 34.44 | 1,217,108 | -0.42(-1.22%) |
Aug 24, 2015 | 34.91 | 35.74 | 33.62 | 34.87 | 1,792,378 | -1.81(-4.94%) |
Aug 21, 2015 | 37.68 | 37.95 | 36.51 | 36.68 | 1,008,111 | -1.30(-3.43%) |
Aug 20, 2015 | 39.62 | 39.62 | 37.95 | 37.98 | 738,701 | -1.56(-3.94%) |
Aug 19, 2015 | 39.91 | 39.91 | 39.27 | 39.54 | 390,904 | -0.48(-1.20%) |
Aug 18, 2015 | 40.45 | 40.45 | 39.52 | 40.02 | 360,401 | -0.45(-1.12%) |
Aug 17, 2015 | 39.59 | 40.49 | 39.08 | 40.47 | 577,882 | +0.63(+1.59%) |
Aug 14, 2015 | 39.31 | 39.87 | 39.14 | 39.84 | 270,088 | +0.35(+0.88%) |
Aug 13, 2015 | 39.46 | 39.64 | 39.13 | 39.49 | 298,548 | +0.15(+0.38%) |
Aug 12, 2015 | 39.62 | 39.62 | 38.41 | 39.34 | 567,935 | -0.46(-1.16%) |
Aug 11, 2015 | 39.99 | 40.34 | 39.41 | 39.80 | 537,751 | -0.80(-1.98%) |
Aug 10, 2015 | 40.64 | 41.15 | 40.51 | 40.61 | 430,964 | +0.25(+0.61%) |
Aug 07, 2015 | 40.43 | 40.67 | 39.88 | 40.36 | 488,559 | -0.19(-0.47%) |
Aug 06, 2015 | 40.87 | 41.22 | 39.87 | 40.55 | 447,808 | -0.34(-0.83%) |
Aug 05, 2015 | 41.60 | 41.97 | 40.76 | 40.89 | 549,472 | -0.70(-1.68%) |
Aug 04, 2015 | 40.24 | 41.95 | 40.24 | 41.59 | 923,401 | +1.52(+3.79%) |
Aug 03, 2015 | 38.08 | 40.09 | 37.92 | 40.07 | 1,445,906 | +2.15(+5.68%) |
Jul 31, 2015 | 38.44 | 38.75 | 37.81 | 37.92 | 1,069,376 | -0.76(-1.95%) |
Jul 30, 2015 | 38.95 | 39.08 | 38.51 | 38.67 | 703,889 | -0.28(-0.73%) |
Jul 29, 2015 | 39.28 | 39.37 | 38.64 | 38.95 | 666,474 | -0.43(-1.10%) |
Jul 28, 2015 | 39.01 | 39.51 | 38.56 | 39.39 | 624,629 | +0.35(+0.90%) |
Jul 27, 2015 | 39.47 | 39.66 | 38.61 | 39.04 | 994,325 | -0.79(-1.99%) |
Jul 24, 2015 | 41.01 | 41.15 | 39.54 | 39.83 | 927,592 | -1.50(-3.63%) |
Jul 23, 2015 | 41.03 | 41.55 | 40.84 | 41.33 | 935,200 | -0.47(-1.13%) |
Jul 22, 2015 | 42.31 | 42.68 | 40.46 | 41.81 | 1,353,538 | -0.64(-1.51%) |
Jul 21, 2015 | 42.87 | 43.14 | 42.16 | 42.45 | 506,473 | -0.25(-0.58%) |
Jul 20, 2015 | 42.50 | 42.93 | 42.31 | 42.69 | 625,458 | +0.21(+0.49%) |
Jul 17, 2015 | 42.58 | 42.80 | 42.14 | 42.49 | 416,427 | -0.01(-0.02%) |
Jul 16, 2015 | 42.58 | 42.70 | 42.37 | 42.50 | 484,778 | +0.08(+0.20%) |
Jul 15, 2015 | 42.57 | 42.81 | 42.27 | 42.41 | 352,313 | -0.12(-0.29%) |
Jul 14, 2015 | 41.96 | 42.75 | 41.95 | 42.53 | 707,679 | +0.50(+1.19%) |
Jul 13, 2015 | 42.52 | 43.18 | 41.90 | 42.03 | 813,483 | -0.28(-0.67%) |
Jul 10, 2015 | 41.69 | 42.45 | 41.57 | 42.32 | 525,000 | +0.99(+2.40%) |
Jul 09, 2015 | 40.02 | 41.44 | 39.90 | 41.32 | 891,097 | +1.79(+4.54%) |
Jul 08, 2015 | 41.34 | 41.57 | 39.38 | 39.53 | 1,776,132 | -2.34(-5.59%) |
Jul 07, 2015 | 43.03 | 43.39 | 40.89 | 41.87 | 1,354,807 | -0.93(-2.16%) |
Jul 06, 2015 | 41.83 | 42.99 | 41.57 | 42.80 | 1,269,528 | +0.55(+1.30%) |
Jul 02, 2015 | 40.61 | 42.25 | 42.25 | 42.25 | 1,670,053 | +1.89(+4.68%) |
Jul 01, 2015 | 39.64 | 40.38 | 39.32 | 40.36 | 670,497 | +1.11(+2.84%) |
Jun 30, 2015 | 38.97 | 39.43 | 38.84 | 39.25 | 594,098 | +0.66(+1.71%) |
Jun 29, 2015 | 39.85 | 39.85 | 38.51 | 38.59 | 629,902 | -1.47(-3.68%) |
Jun 26, 2015 | 39.55 | 40.10 | 39.55 | 40.06 | 627,486 | +0.51(+1.29%) |
Jun 25, 2015 | 39.40 | 39.73 | 39.25 | 39.55 | 281,638 | +0.31(+0.79%) |
Jun 24, 2015 | 39.42 | 39.70 | 39.11 | 39.24 | 528,389 | -0.40(-1.00%) |
Jun 23, 2015 | 38.93 | 39.63 | 38.93 | 39.63 | 726,630 | +0.74(+1.89%) |
Jun 22, 2015 | 38.75 | 39.25 | 38.68 | 38.90 | 349,805 | +0.45(+1.18%) |
Jun 19, 2015 | 38.65 | 38.68 | 38.31 | 38.44 | 648,295 | -0.10(-0.27%) |
Jun 18, 2015 | 38.91 | 38.99 | 38.46 | 38.55 | 470,582 | -0.16(-0.41%) |
Jun 17, 2015 | 38.64 | 39.01 | 38.27 | 38.71 | 977,517 | +0.22(+0.56%) |
Jun 16, 2015 | 37.44 | 38.56 | 37.44 | 38.49 | 537,348 | +0.74(+1.95%) |
Jun 15, 2015 | 37.58 | 37.79 | 37.09 | 37.75 | 528,435 | +0.03(+0.08%) |
Jun 12, 2015 | 37.36 | 37.77 | 37.01 | 37.73 | 578,600 | +0.43(+1.16%) |
Jun 11, 2015 | 36.90 | 37.35 | 36.83 | 37.29 | 401,061 | +0.46(+1.26%) |
Jun 10, 2015 | 36.26 | 36.83 | 36.26 | 36.83 | 302,205 | +0.77(+2.15%) |
Jun 09, 2015 | 36.07 | 36.17 | 35.53 | 36.05 | 277,480 | +0.04(+0.10%) |
Jun 08, 2015 | 36.28 | 36.41 | 35.85 | 36.02 | 345,008 | -0.17(-0.47%) |
Jun 05, 2015 | 35.92 | 36.72 | 35.52 | 36.19 | 691,523 | +0.60(+1.70%) |
Jun 04, 2015 | 34.91 | 35.71 | 34.69 | 35.58 | 524,262 | +0.68(+1.95%) |
Jun 03, 2015 | 34.67 | 35.38 | 34.54 | 34.90 | 431,830 | +0.33(+0.96%) |
Jun 02, 2015 | 34.04 | 34.70 | 33.68 | 34.57 | 386,306 | +0.42(+1.24%) |
Jun 01, 2015 | 33.80 | 34.38 | 33.48 | 34.15 | 448,355 | +0.43(+1.29%) |
May 29, 2015 | 33.94 | 33.94 | 33.42 | 33.71 | 290,758 | -0.25(-0.72%) |
May 28, 2015 | 33.59 | 34.01 | 33.53 | 33.96 | 202,172 | +0.23(+0.67%) |
May 27, 2015 | 33.68 | 33.87 | 33.51 | 33.73 | 265,661 | +0.05(+0.14%) |
May 26, 2015 | 33.67 | 33.83 | 33.33 | 33.68 | 295,140 | -0.04(-0.11%) |
May 22, 2015 | 33.50 | 33.72 | 33.72 | 33.72 | 201,018 | +0.20(+0.59%) |
May 21, 2015 | 33.35 | 33.67 | 33.17 | 33.52 | 224,814 | +0.09(+0.28%) |
May 20, 2015 | 33.71 | 33.76 | 33.40 | 33.43 | 266,951 | -0.25(-0.75%) |
May 19, 2015 | 33.87 | 33.98 | 33.59 | 33.68 | 288,611 | -0.11(-0.33%) |
May 18, 2015 | 32.90 | 34.00 | 32.90 | 33.80 | 431,483 | +0.89(+2.72%) |
May 15, 2015 | 33.03 | 33.29 | 32.67 | 32.90 | 230,711 | -0.03(-0.09%) |
May 14, 2015 | 33.04 | 33.07 | 32.66 | 32.93 | 180,590 | +0.03(+0.09%) |
May 13, 2015 | 32.99 | 33.27 | 32.70 | 32.90 | 222,536 | -0.08(-0.26%) |
May 12, 2015 | 32.63 | 33.20 | 32.19 | 32.99 | 465,810 | +0.33(+1.01%) |
May 11, 2015 | 32.58 | 32.93 | 32.55 | 32.66 | 329,245 | +0.08(+0.23%) |
May 08, 2015 | 32.82 | 32.96 | 32.43 | 32.58 | 302,475 | -0.05(-0.14%) |
May 07, 2015 | 32.30 | 32.84 | 32.25 | 32.63 | 211,417 | +0.25(+0.79%) |
May 06, 2015 | 32.89 | 32.89 | 31.98 | 32.38 | 367,812 | -0.45(-1.38%) |
May 05, 2015 | 32.76 | 33.07 | 32.66 | 32.83 | 415,421 | +0.10(+0.32%) |
May 04, 2015 | 32.44 | 32.88 | 32.36 | 32.72 | 302,789 | +0.35(+1.08%) |
May 01, 2015 | 32.06 | 32.48 | 31.88 | 32.38 | 395,032 | +0.40(+1.27%) |
Apr 30, 2015 | 32.38 | 32.69 | 31.87 | 31.97 | 709,887 | -0.54(-1.65%) |
Apr 29, 2015 | 32.19 | 32.60 | 31.99 | 32.51 | 544,203 | +0.21(+0.64%) |
Apr 28, 2015 | 31.91 | 32.49 | 31.91 | 32.30 | 441,667 | +0.33(+1.03%) |
Apr 27, 2015 | 32.55 | 32.74 | 31.83 | 31.97 | 463,894 | -0.51(-1.57%) |
Apr 24, 2015 | 32.21 | 32.68 | 31.80 | 32.48 | 471,461 | +0.27(+0.85%) |
Apr 23, 2015 | 32.18 | 32.40 | 31.89 | 32.21 | 709,618 | -0.36(-1.10%) |
Apr 22, 2015 | 31.14 | 32.93 | 31.10 | 32.56 | 1,780,117 | +2.05(+6.73%) |
Apr 21, 2015 | 31.00 | 31.14 | 30.40 | 30.51 | 717,023 | -0.46(-1.49%) |
Apr 20, 2015 | 30.65 | 31.09 | 30.65 | 30.97 | 244,533 | +0.39(+1.26%) |
Apr 17, 2015 | 31.00 | 31.07 | 30.34 | 30.59 | 518,062 | -0.56(-1.81%) |
Apr 16, 2015 | 31.02 | 31.28 | 30.85 | 31.15 | 430,996 | +0.13(+0.43%) |
Apr 15, 2015 | 31.31 | 31.31 | 30.97 | 31.02 | 423,956 | -0.16(-0.51%) |
Apr 14, 2015 | 31.35 | 31.74 | 30.94 | 31.18 | 522,141 | -0.28(-0.90%) |
Apr 13, 2015 | 31.64 | 31.83 | 31.42 | 31.46 | 282,947 | -0.17(-0.54%) |
Apr 10, 2015 | 31.80 | 31.97 | 31.57 | 31.63 | 475,638 | -0.09(-0.30%) |
Apr 09, 2015 | 31.61 | 31.75 | 31.37 | 31.73 | 417,590 | +0.03(+0.09%) |
Apr 08, 2015 | 31.78 | 31.97 | 31.41 | 31.70 | 476,010 | -0.08(-0.27%) |
Apr 07, 2015 | 31.90 | 32.22 | 31.76 | 31.78 | 296,227 | -0.21(-0.65%) |
Apr 06, 2015 | 31.91 | 32.39 | 31.76 | 31.99 | 329,342 | -0.23(-0.70%) |
Apr 02, 2015 | 32.42 | 32.22 | 32.22 | 32.22 | 440,159 | -0.19(-0.58%) |
Apr 01, 2015 | 32.05 | 32.42 | 31.77 | 32.40 | 518,334 | +0.37(+1.15%) |
Mar 31, 2015 | 31.91 | 32.24 | 31.75 | 32.04 | 293,408 | +0.03(+0.09%) |
Mar 30, 2015 | 31.97 | 32.31 | 31.97 | 32.01 | 259,892 | +0.14(+0.44%) |
Mar 27, 2015 | 31.90 | 31.97 | 31.66 | 31.87 | 248,263 | -0.03(-0.09%) |
Mar 26, 2015 | 31.04 | 31.95 | 30.71 | 31.90 | 422,886 | +0.82(+2.64%) |
Mar 25, 2015 | 31.86 | 31.99 | 31.08 | 31.08 | 468,604 | -0.78(-2.45%) |
Mar 24, 2015 | 32.26 | 32.34 | 31.82 | 31.86 | 251,227 | -0.42(-1.31%) |
Mar 23, 2015 | 32.23 | 32.54 | 32.22 | 32.28 | 289,178 | +0.04(+0.12%) |
Mar 20, 2015 | 32.27 | 32.53 | 31.98 | 32.24 | 854,554 | +0.13(+0.41%) |
Mar 19, 2015 | 32.02 | 32.22 | 31.70 | 32.11 | 277,644 | +0.00(+0.00%) |
Mar 18, 2015 | 32.33 | 32.53 | 31.99 | 32.11 | 292,892 | -0.25(-0.79%) |
Mar 17, 2015 | 32.07 | 32.44 | 31.90 | 32.37 | 353,640 | +0.23(+0.70%) |
Mar 16, 2015 | 31.99 | 32.25 | 31.83 | 32.14 | 437,943 | +0.25(+0.80%) |
Mar 13, 2015 | 32.24 | 32.43 | 31.47 | 31.89 | 719,351 | -0.41(-1.25%) |
Mar 12, 2015 | 31.99 | 32.55 | 31.87 | 32.29 | 462,726 | +0.47(+1.48%) |
Mar 11, 2015 | 30.56 | 32.06 | 30.45 | 31.82 | 812,267 | +1.25(+4.10%) |
Mar 10, 2015 | 30.56 | 30.93 | 30.40 | 30.57 | 358,313 | -0.17(-0.55%) |
Mar 09, 2015 | 30.85 | 30.85 | 30.41 | 30.74 | 454,881 | +0.22(+0.71%) |
Mar 06, 2015 | 30.38 | 31.48 | 30.38 | 30.52 | 580,774 | +0.06(+0.19%) |
Mar 05, 2015 | 30.82 | 30.82 | 30.13 | 30.46 | 393,604 | -0.26(-0.86%) |
Mar 04, 2015 | 30.56 | 31.08 | 30.37 | 30.73 | 321,254 | +0.08(+0.25%) |
Mar 03, 2015 | 30.83 | 31.04 | 30.42 | 30.65 | 553,406 | -0.19(-0.61%) |
Mar 02, 2015 | 30.09 | 30.84 | 30.02 | 30.84 | 395,187 | +0.83(+2.76%) |
Feb 27, 2015 | 30.60 | 30.61 | 29.96 | 30.01 | 306,494 | -0.63(-2.06%) |
Feb 26, 2015 | 30.48 | 30.73 | 30.43 | 30.64 | 285,478 | +0.08(+0.25%) |
Feb 25, 2015 | 30.77 | 30.77 | 30.38 | 30.57 | 207,791 | -0.07(-0.22%) |
Feb 24, 2015 | 30.34 | 30.90 | 30.33 | 30.63 | 292,729 | +0.25(+0.83%) |
Feb 23, 2015 | 29.78 | 30.39 | 29.69 | 30.38 | 434,239 | -0.16(-0.52%) |
Feb 20, 2015 | 30.28 | 30.56 | 29.88 | 30.54 | 211,929 | +0.27(+0.90%) |
Feb 19, 2015 | 30.17 | 30.34 | 30.07 | 30.27 | 210,533 | -0.07(-0.22%) |
Feb 18, 2015 | 30.32 | 30.46 | 30.01 | 30.33 | 370,801 | -0.08(-0.25%) |
Feb 17, 2015 | 30.43 | 30.54 | 30.30 | 30.41 | 392,859 | -0.11(-0.37%) |
Feb 13, 2015 | 30.60 | 30.52 | 30.52 | 30.52 | 347,884 | -0.04(-0.12%) |
Feb 12, 2015 | 30.63 | 30.93 | 30.51 | 30.56 | 354,210 | +0.08(+0.25%) |
Feb 11, 2015 | 30.51 | 30.64 | 30.26 | 30.48 | 204,619 | +0.01(+0.03%) |
Feb 10, 2015 | 30.10 | 30.63 | 30.08 | 30.47 | 316,163 | +0.47(+1.56%) |
Feb 09, 2015 | 30.48 | 30.59 | 29.86 | 30.00 | 321,532 | -0.54(-1.75%) |
Feb 06, 2015 | 30.27 | 30.74 | 30.14 | 30.54 | 516,903 | +0.37(+1.21%) |
Feb 05, 2015 | 29.78 | 30.27 | 29.78 | 30.17 | 407,544 | +0.46(+1.55%) |
Feb 04, 2015 | 29.08 | 29.84 | 28.90 | 29.71 | 540,188 | +0.57(+1.97%) |
Feb 03, 2015 | 29.09 | 29.39 | 29.02 | 29.14 | 447,881 | +0.11(+0.39%) |
Feb 02, 2015 | 28.95 | 29.12 | 28.44 | 29.03 | 757,955 | +0.27(+0.95%) |
Jan 30, 2015 | 28.85 | 29.18 | 28.60 | 28.76 | 497,183 | -0.35(-1.19%) |
Jan 29, 2015 | 28.62 | 29.10 | 28.47 | 29.10 | 542,912 | +0.48(+1.67%) |
Jan 28, 2015 | 29.10 | 29.11 | 28.54 | 28.62 | 482,443 | -0.35(-1.20%) |
Jan 27, 2015 | 28.72 | 29.07 | 28.37 | 28.97 | 451,871 | -0.13(-0.45%) |
Jan 26, 2015 | 28.61 | 29.10 | 28.31 | 29.10 | 615,433 | +0.50(+1.74%) |
Jan 23, 2015 | 28.12 | 28.64 | 27.97 | 28.61 | 644,507 | +0.49(+1.74%) |
Jan 22, 2015 | 27.14 | 28.27 | 26.93 | 28.12 | 967,772 | +0.86(+3.17%) |
Jan 21, 2015 | 25.85 | 27.51 | 25.64 | 27.25 | 1,583,833 | +0.85(+3.24%) |
Jan 20, 2015 | 26.29 | 26.53 | 25.91 | 26.40 | 1,898,713 | +0.03(+0.11%) |
Jan 16, 2015 | 25.11 | 26.52 | 24.00 | 26.37 | 6,943,880 | -0.17(-0.64%) |
Jan 15, 2015 | 27.18 | 27.24 | 26.53 | 26.54 | 426,128 | -0.68(-2.48%) |
Jan 14, 2015 | 26.94 | 27.47 | 26.70 | 27.22 | 885,255 | -0.01(-0.03%) |
Jan 13, 2015 | 27.24 | 27.63 | 26.78 | 27.23 | 894,041 | +0.22(+0.80%) |
Jan 12, 2015 | 27.35 | 27.56 | 26.64 | 27.01 | 427,817 | -0.22(-0.79%) |
Jan 09, 2015 | 27.84 | 27.86 | 27.14 | 27.23 | 395,748 | -0.58(-2.09%) |
Jan 08, 2015 | 27.32 | 27.87 | 27.08 | 27.81 | 470,320 | +0.75(+2.78%) |
Jan 07, 2015 | 27.23 | 27.24 | 26.67 | 27.06 | 392,724 | +0.11(+0.42%) |
Jan 06, 2015 | 27.47 | 27.47 | 26.69 | 26.94 | 518,197 | -0.17(-0.62%) |
Jan 05, 2015 | 27.37 | 27.46 | 26.95 | 27.11 | 564,857 | -0.14(-0.52%) |
Jan 02, 2015 | 27.54 | 27.68 | 26.80 | 27.25 | 590,819 | -0.12(-0.45%) |
Dec 31, 2014 | 27.70 | 27.38 | 27.38 | 27.38 | 313,585 | -0.15(-0.55%) |
Dec 30, 2014 | 27.56 | 27.71 | 27.33 | 27.53 | 239,189 | -0.04(-0.14%) |
Dec 29, 2014 | 27.65 | 27.83 | 27.54 | 27.56 | 364,803 | -0.01(-0.03%) |
Dec 26, 2014 | 27.94 | 27.95 | 27.50 | 27.57 | 214,939 | -0.19(-0.68%) |
Dec 24, 2014 | 27.79 | 27.76 | 27.76 | 27.76 | 189,386 | +0.03(+0.10%) |
Dec 23, 2014 | 27.82 | 27.94 | 27.63 | 27.73 | 374,795 | +0.14(+0.51%) |
Dec 22, 2014 | 27.50 | 27.69 | 27.30 | 27.59 | 587,153 | +0.33(+1.21%) |
Dec 19, 2014 | 26.41 | 27.43 | 26.34 | 27.26 | 1,162,268 | +0.83(+3.13%) |
Dec 18, 2014 | 26.56 | 26.73 | 26.25 | 26.44 | 474,159 | +0.20(+0.75%) |
Dec 17, 2014 | 25.70 | 26.31 | 25.52 | 26.24 | 360,872 | +0.64(+2.49%) |
Dec 16, 2014 | 25.64 | 25.89 | 25.36 | 25.60 | 430,186 | -0.31(-1.20%) |
Dec 15, 2014 | 25.73 | 26.02 | 25.68 | 25.91 | 342,679 | +0.29(+1.14%) |
Dec 12, 2014 | 26.47 | 26.61 | 25.59 | 25.62 | 482,167 | -1.04(-3.91%) |
Dec 11, 2014 | 26.73 | 26.92 | 26.55 | 26.66 | 304,409 | -0.03(-0.11%) |
Dec 10, 2014 | 26.53 | 26.84 | 26.47 | 26.69 | 693,596 | +0.09(+0.35%) |
Dec 09, 2014 | 26.32 | 26.62 | 25.98 | 26.60 | 368,841 | +0.23(+0.89%) |
Dec 08, 2014 | 26.29 | 26.47 | 26.19 | 26.36 | 412,667 | +0.15(+0.57%) |
Dec 05, 2014 | 26.00 | 26.27 | 25.97 | 26.21 | 346,204 | +0.37(+1.42%) |
Dec 04, 2014 | 25.86 | 26.05 | 25.76 | 25.85 | 398,625 | -0.01(-0.04%) |
Dec 03, 2014 | 25.75 | 25.87 | 25.62 | 25.86 | 238,395 | +0.15(+0.58%) |
Dec 02, 2014 | 25.58 | 25.78 | 25.44 | 25.70 | 448,007 | +0.19(+0.74%) |
Dec 01, 2014 | 25.55 | 25.81 | 25.25 | 25.52 | 559,825 | -0.13(-0.51%) |
Nov 28, 2014 | 25.69 | 25.84 | 25.58 | 25.65 | 197,377 | -0.02(-0.07%) |
Nov 26, 2014 | 25.79 | 25.67 | 25.67 | 25.67 | 363,329 | -0.19(-0.73%) |
Nov 25, 2014 | 25.71 | 25.89 | 25.64 | 25.86 | 455,809 | +0.22(+0.88%) |
Nov 24, 2014 | 25.26 | 25.67 | 25.21 | 25.63 | 328,296 | +0.40(+1.59%) |
Nov 21, 2014 | 25.48 | 25.53 | 25.09 | 25.23 | 416,301 | -0.03(-0.11%) |
Nov 20, 2014 | 24.78 | 25.29 | 24.78 | 25.26 | 347,299 | +0.04(+0.15%) |
Nov 19, 2014 | 25.57 | 25.67 | 25.07 | 25.22 | 330,156 | -0.36(-1.43%) |
Nov 18, 2014 | 25.68 | 25.93 | 25.56 | 25.58 | 324,213 | +0.03(+0.11%) |
Nov 17, 2014 | 25.66 | 25.89 | 25.44 | 25.56 | 548,155 | +0.17(+0.66%) |
Nov 14, 2014 | 25.15 | 25.46 | 25.03 | 25.39 | 384,223 | +0.21(+0.82%) |
Nov 13, 2014 | 25.30 | 25.31 | 24.99 | 25.18 | 307,131 | -0.06(-0.22%) |
Nov 12, 2014 | 25.14 | 25.29 | 25.08 | 25.24 | 223,520 | +0.05(+0.19%) |
Nov 11, 2014 | 25.25 | 25.31 | 25.08 | 25.19 | 207,647 | -0.02(-0.07%) |
Nov 10, 2014 | 25.18 | 25.41 | 25.13 | 25.21 | 298,658 | +0.06(+0.22%) |
Nov 07, 2014 | 25.91 | 25.97 | 25.00 | 25.15 | 330,308 | -0.12(-0.48%) |
Nov 06, 2014 | 24.62 | 25.33 | 24.50 | 25.28 | 1,546,762 | +0.73(+2.97%) |
Nov 05, 2014 | 24.81 | 25.02 | 24.47 | 24.55 | 566,993 | -0.09(-0.38%) |
Nov 04, 2014 | 24.54 | 24.70 | 24.33 | 24.64 | 791,119 | +0.09(+0.38%) |
Nov 03, 2014 | 24.17 | 24.67 | 24.05 | 24.55 | 1,175,264 | +0.39(+1.63%) |
Oct 31, 2014 | 24.13 | 24.27 | 24.05 | 24.15 | 1,179,937 | +0.14(+0.58%) |
Oct 30, 2014 | 24.06 | 24.12 | 23.87 | 24.01 | 504,761 | -0.07(-0.29%) |
Oct 29, 2014 | 24.15 | 24.26 | 23.98 | 24.08 | 563,052 | -0.07(-0.29%) |
Oct 28, 2014 | 23.89 | 24.25 | 23.85 | 24.15 | 477,805 | +0.29(+1.22%) |
Oct 27, 2014 | 24.04 | 24.23 | 23.75 | 23.86 | 387,533 | -0.36(-1.51%) |
Oct 24, 2014 | 23.96 | 24.28 | 23.92 | 24.23 | 644,109 | +0.14(+0.58%) |
Oct 23, 2014 | 24.26 | 24.32 | 24.01 | 24.09 | 922,977 | -0.11(-0.46%) |
Oct 22, 2014 | 24.10 | 24.86 | 24.07 | 24.20 | 972,971 | +0.56(+2.37%) |
Oct 21, 2014 | 23.47 | 23.73 | 23.25 | 23.64 | 556,253 | +0.32(+1.36%) |
Oct 20, 2014 | 22.97 | 23.33 | 22.97 | 23.32 | 481,434 | +0.32(+1.38%) |
Oct 17, 2014 | 22.87 | 23.20 | 22.77 | 23.00 | 448,653 | +0.30(+1.32%) |
Oct 16, 2014 | 21.86 | 22.81 | 21.86 | 22.70 | 546,288 | +0.48(+2.15%) |
Oct 15, 2014 | 21.72 | 22.30 | 21.52 | 22.23 | 501,949 | +0.16(+0.72%) |
Oct 14, 2014 | 22.21 | 22.39 | 21.98 | 22.07 | 451,049 | -0.03(-0.13%) |
Oct 13, 2014 | 22.19 | 22.59 | 22.09 | 22.09 | 520,461 | -0.16(-0.71%) |
Oct 10, 2014 | 22.95 | 23.11 | 22.20 | 22.25 | 722,025 | -0.76(-3.29%) |
Oct 09, 2014 | 23.20 | 23.24 | 22.85 | 23.01 | 682,654 | -0.22(-0.93%) |
Oct 08, 2014 | 23.18 | 23.35 | 22.77 | 23.23 | 495,478 | +0.07(+0.32%) |
Oct 07, 2014 | 23.39 | 23.47 | 23.11 | 23.15 | 354,523 | -0.37(-1.59%) |
Oct 06, 2014 | 23.90 | 23.97 | 23.52 | 23.53 | 424,633 | -0.35(-1.45%) |
Oct 03, 2014 | 23.70 | 23.90 | 23.52 | 23.87 | 511,270 | +0.40(+1.71%) |
Oct 02, 2014 | 23.42 | 23.58 | 23.26 | 23.47 | 423,218 | +0.07(+0.28%) |