Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.58 | 34.04 | 32.30 | 32.42 | 530,554 | -1.41(-4.17%) |
Aug 28, 2015 | 33.38 | 34.09 | 33.10 | 33.83 | 406,263 | +0.58(+1.74%) |
Aug 27, 2015 | 32.95 | 33.73 | 32.47 | 33.25 | 686,474 | +0.41(+1.25%) |
Aug 26, 2015 | 33.24 | 33.47 | 31.02 | 32.84 | 794,741 | +0.39(+1.20%) |
Aug 25, 2015 | 32.56 | 33.75 | 31.71 | 32.45 | 1,283,289 | +1.29(+4.14%) |
Aug 24, 2015 | 30.63 | 32.77 | 28.90 | 31.16 | 981,364 | -1.34(-4.12%) |
Aug 21, 2015 | 32.00 | 33.05 | 31.36 | 32.50 | 1,235,047 | -0.17(-0.52%) |
Aug 20, 2015 | 33.91 | 34.35 | 32.30 | 32.67 | 1,085,404 | -1.57(-4.59%) |
Aug 19, 2015 | 34.65 | 34.85 | 33.90 | 34.24 | 730,896 | -0.62(-1.78%) |
Aug 18, 2015 | 35.79 | 36.32 | 34.42 | 34.86 | 605,336 | -1.24(-3.43%) |
Aug 17, 2015 | 34.20 | 36.11 | 33.56 | 36.10 | 714,583 | +1.14(+3.26%) |
Aug 14, 2015 | 35.14 | 35.53 | 33.37 | 34.96 | 1,023,187 | -0.45(-1.27%) |
Aug 13, 2015 | 36.87 | 37.31 | 35.30 | 35.41 | 873,461 | -1.36(-3.70%) |
Aug 12, 2015 | 37.00 | 37.18 | 35.07 | 36.77 | 877,570 | -0.76(-2.03%) |
Aug 11, 2015 | 38.43 | 39.24 | 36.79 | 37.53 | 1,442,289 | -1.53(-3.92%) |
Aug 10, 2015 | 40.50 | 40.63 | 38.57 | 39.06 | 761,418 | -0.19(-0.48%) |
Aug 07, 2015 | 40.37 | 40.37 | 37.49 | 39.25 | 1,334,719 | -0.70(-1.75%) |
Aug 06, 2015 | 42.00 | 44.20 | 38.70 | 39.95 | 1,934,298 | -4.79(-10.71%) |
Aug 05, 2015 | 44.91 | 46.17 | 44.52 | 44.74 | 917,959 | -0.03(-0.07%) |
Aug 04, 2015 | 44.70 | 45.05 | 44.08 | 44.77 | 452,035 | +0.27(+0.61%) |
Aug 03, 2015 | 45.00 | 45.41 | 44.22 | 44.50 | 415,815 | -0.42(-0.93%) |
Jul 31, 2015 | 44.00 | 45.90 | 43.90 | 44.92 | 506,762 | +0.90(+2.04%) |
Jul 30, 2015 | 43.75 | 45.24 | 42.86 | 44.02 | 600,069 | -0.04(-0.09%) |
Jul 29, 2015 | 44.63 | 44.65 | 43.00 | 44.06 | 468,084 | -0.34(-0.77%) |
Jul 28, 2015 | 42.93 | 44.51 | 42.02 | 44.40 | 616,035 | +1.61(+3.76%) |
Jul 27, 2015 | 42.50 | 43.02 | 38.85 | 42.79 | 1,143,590 | -0.55(-1.27%) |
Jul 24, 2015 | 44.35 | 44.76 | 42.20 | 43.34 | 726,813 | -0.91(-2.06%) |
Jul 23, 2015 | 44.04 | 44.98 | 43.55 | 44.25 | 671,891 | +0.42(+0.96%) |
Jul 22, 2015 | 41.61 | 43.98 | 41.26 | 43.83 | 511,749 | +1.80(+4.28%) |
Jul 21, 2015 | 41.80 | 42.13 | 40.70 | 42.03 | 463,764 | +0.06(+0.14%) |
Jul 20, 2015 | 41.79 | 43.10 | 41.50 | 41.97 | 659,516 | +0.48(+1.16%) |
Jul 17, 2015 | 40.92 | 41.49 | 40.21 | 41.49 | 465,218 | +0.46(+1.12%) |
Jul 16, 2015 | 40.00 | 41.24 | 39.50 | 41.03 | 661,385 | +1.14(+2.86%) |
Jul 15, 2015 | 39.26 | 40.90 | 39.22 | 39.89 | 975,807 | +0.70(+1.79%) |
Jul 14, 2015 | 36.92 | 39.22 | 36.50 | 39.19 | 938,894 | +0.92(+2.40%) |
Jul 13, 2015 | 38.00 | 38.56 | 37.89 | 38.27 | 414,537 | +0.74(+1.97%) |
Jul 10, 2015 | 37.60 | 38.13 | 37.12 | 37.53 | 494,210 | +0.49(+1.32%) |
Jul 09, 2015 | 36.30 | 37.29 | 36.02 | 37.04 | 431,790 | +1.53(+4.31%) |
Jul 08, 2015 | 36.28 | 36.49 | 35.20 | 35.51 | 492,830 | -1.05(-2.87%) |
Jul 07, 2015 | 36.69 | 36.69 | 35.20 | 36.56 | 556,808 | +0.06(+0.16%) |
Jul 06, 2015 | 35.15 | 36.98 | 35.00 | 36.50 | 594,291 | +1.00(+2.82%) |
Jul 02, 2015 | 35.82 | 35.50 | 35.50 | 35.50 | 553,300 | -0.01(-0.03%) |
Jul 01, 2015 | 36.02 | 36.39 | 35.21 | 35.51 | 823,816 | -0.41(-1.14%) |
Jun 30, 2015 | 35.03 | 36.24 | 35.03 | 35.92 | 1,125,826 | +1.26(+3.64%) |
Jun 29, 2015 | 34.29 | 35.28 | 34.03 | 34.66 | 1,034,799 | -0.71(-2.01%) |
Jun 26, 2015 | 35.18 | 35.98 | 34.52 | 35.37 | 1,662,748 | -0.37(-1.04%) |
Jun 25, 2015 | 38.00 | 38.00 | 34.02 | 35.74 | 3,496,352 | -3.00(-7.74%) |
Jun 24, 2015 | 40.81 | 41.28 | 38.45 | 38.74 | 1,441,470 | -2.17(-5.30%) |
Jun 23, 2015 | 41.54 | 42.69 | 40.83 | 40.91 | 1,052,788 | -0.25(-0.61%) |
Jun 22, 2015 | 41.14 | 42.00 | 40.05 | 41.16 | 923,173 | +1.15(+2.87%) |
Jun 19, 2015 | 40.00 | 40.56 | 39.39 | 40.01 | 1,379,316 | +0.57(+1.45%) |
Jun 18, 2015 | 38.02 | 40.75 | 38.02 | 39.44 | 1,967,910 | +1.44(+3.79%) |
Jun 17, 2015 | 35.99 | 38.24 | 35.51 | 38.00 | 1,377,793 | +2.50(+7.04%) |
Jun 16, 2015 | 34.50 | 35.82 | 34.36 | 35.50 | 756,005 | +0.99(+2.87%) |
Jun 15, 2015 | 34.60 | 34.99 | 34.02 | 34.51 | 691,090 | -0.12(-0.35%) |
Jun 12, 2015 | 35.04 | 35.04 | 34.00 | 34.63 | 735,631 | -0.36(-1.03%) |
Jun 11, 2015 | 34.40 | 35.31 | 34.29 | 34.99 | 829,726 | +0.73(+2.13%) |
Jun 10, 2015 | 33.54 | 34.64 | 33.54 | 34.26 | 961,260 | +0.81(+2.42%) |
Jun 09, 2015 | 33.08 | 33.83 | 32.59 | 33.45 | 1,195,922 | +0.84(+2.58%) |
Jun 08, 2015 | 31.12 | 32.76 | 31.12 | 32.61 | 801,441 | -31.68(-49.28%) |
Jun 05, 2015 | 63.31 | 64.32 | 62.02 | 64.29 | 904,800 | +0.73(+1.15%) |
Jun 04, 2015 | 61.59 | 64.49 | 61.45 | 63.56 | 464,067 | +1.75(+2.83%) |
Jun 03, 2015 | 59.92 | 61.86 | 59.57 | 61.81 | 506,998 | +2.21(+3.71%) |
Jun 02, 2015 | 59.12 | 60.88 | 58.75 | 59.60 | 549,065 | +0.60(+1.02%) |
Jun 01, 2015 | 60.04 | 60.63 | 58.47 | 59.00 | 346,162 | -0.60(-1.01%) |
May 29, 2015 | 60.43 | 60.55 | 58.27 | 59.60 | 457,994 | -0.78(-1.29%) |
May 28, 2015 | 60.92 | 61.14 | 59.55 | 60.38 | 265,264 | -0.87(-1.42%) |
May 27, 2015 | 60.00 | 61.41 | 59.94 | 61.25 | 367,427 | +1.53(+2.56%) |
May 26, 2015 | 59.30 | 60.00 | 58.64 | 59.72 | 440,266 | +0.41(+0.69%) |
May 22, 2015 | 57.44 | 59.31 | 59.31 | 59.31 | 800,200 | +2.08(+3.63%) |
May 21, 2015 | 56.88 | 57.60 | 56.45 | 57.23 | 377,166 | +0.11(+0.19%) |
May 20, 2015 | 60.59 | 60.59 | 53.53 | 57.12 | 2,146,790 | -2.65(-4.43%) |
May 19, 2015 | 59.84 | 60.08 | 58.54 | 59.77 | 396,120 | +0.09(+0.15%) |
May 18, 2015 | 59.00 | 60.88 | 58.35 | 59.68 | 377,874 | +0.68(+1.15%) |
May 15, 2015 | 58.80 | 59.35 | 57.77 | 59.00 | 241,775 | +0.17(+0.29%) |
May 14, 2015 | 57.76 | 59.31 | 56.55 | 58.83 | 222,302 | +1.27(+2.21%) |
May 13, 2015 | 59.36 | 60.08 | 57.36 | 57.56 | 298,779 | -1.51(-2.56%) |
May 12, 2015 | 57.24 | 59.19 | 56.70 | 59.07 | 288,291 | +1.32(+2.29%) |
May 11, 2015 | 55.96 | 58.65 | 55.79 | 57.75 | 398,158 | +2.17(+3.90%) |
May 08, 2015 | 55.75 | 56.15 | 54.80 | 55.58 | 300,911 | +0.43(+0.78%) |
May 07, 2015 | 54.52 | 56.94 | 52.54 | 55.15 | 701,460 | +1.70(+3.18%) |
May 06, 2015 | 53.95 | 53.97 | 52.51 | 53.45 | 620,482 | -0.05(-0.09%) |
May 05, 2015 | 55.40 | 55.43 | 52.94 | 53.50 | 499,072 | -1.25(-2.28%) |
May 04, 2015 | 53.67 | 55.34 | 53.22 | 54.75 | 266,002 | +1.36(+2.55%) |
May 01, 2015 | 52.80 | 54.45 | 51.68 | 53.39 | 449,543 | +0.82(+1.56%) |
Apr 30, 2015 | 56.55 | 56.69 | 51.34 | 52.57 | 623,386 | -3.80(-6.74%) |
Apr 29, 2015 | 55.00 | 57.89 | 54.95 | 56.37 | 709,782 | +1.03(+1.86%) |
Apr 28, 2015 | 55.56 | 58.42 | 53.83 | 55.34 | 1,057,335 | -1.08(-1.91%) |
Apr 27, 2015 | 62.23 | 62.45 | 53.19 | 56.42 | 1,339,987 | -6.00(-9.61%) |
Apr 24, 2015 | 63.86 | 67.87 | 59.93 | 62.42 | 980,961 | -1.90(-2.95%) |
Apr 23, 2015 | 61.54 | 64.50 | 61.54 | 64.32 | 357,048 | +2.22(+3.57%) |
Apr 22, 2015 | 61.33 | 62.89 | 59.87 | 62.10 | 280,890 | +0.76(+1.24%) |
Apr 21, 2015 | 60.82 | 62.35 | 60.25 | 61.34 | 188,274 | +0.90(+1.49%) |
Apr 20, 2015 | 60.77 | 61.31 | 59.06 | 60.44 | 184,479 | -0.34(-0.56%) |
Apr 17, 2015 | 60.38 | 60.90 | 59.56 | 60.78 | 269,735 | -0.21(-0.34%) |
Apr 16, 2015 | 59.84 | 61.95 | 59.29 | 60.99 | 179,319 | +0.83(+1.38%) |
Apr 15, 2015 | 60.17 | 60.54 | 59.11 | 60.16 | 291,639 | -0.06(-0.10%) |
Apr 14, 2015 | 59.27 | 60.32 | 58.31 | 60.22 | 251,561 | +0.72(+1.21%) |
Apr 13, 2015 | 57.99 | 59.95 | 57.99 | 59.50 | 202,514 | +1.53(+2.64%) |
Apr 10, 2015 | 57.88 | 58.93 | 57.59 | 57.97 | 311,283 | +0.06(+0.10%) |
Apr 09, 2015 | 57.96 | 58.99 | 56.64 | 57.91 | 201,700 | -0.29(-0.50%) |
Apr 08, 2015 | 54.90 | 58.25 | 54.12 | 58.20 | 737,697 | +5.25(+9.92%) |
Apr 07, 2015 | 52.82 | 54.24 | 52.77 | 52.95 | 233,719 | +0.05(+0.09%) |
Apr 06, 2015 | 54.52 | 55.57 | 52.07 | 52.90 | 399,696 | -2.08(-3.78%) |
Apr 02, 2015 | 56.58 | 54.98 | 54.98 | 54.98 | 693,600 | -1.39(-2.47%) |
Apr 01, 2015 | 57.78 | 58.05 | 55.71 | 56.37 | 365,000 | -1.76(-3.03%) |
Mar 31, 2015 | 56.94 | 58.32 | 56.94 | 58.13 | 391,355 | +1.08(+1.89%) |
Mar 30, 2015 | 56.81 | 58.95 | 56.18 | 57.05 | 439,178 | +0.79(+1.40%) |
Mar 27, 2015 | 56.18 | 57.74 | 55.73 | 56.26 | 255,035 | +0.44(+0.79%) |
Mar 26, 2015 | 53.79 | 56.83 | 53.12 | 55.82 | 401,564 | +1.27(+2.33%) |
Mar 25, 2015 | 57.22 | 57.29 | 53.47 | 54.55 | 586,765 | -2.72(-4.75%) |
Mar 24, 2015 | 57.59 | 58.50 | 56.85 | 57.27 | 249,824 | -0.55(-0.95%) |
Mar 23, 2015 | 59.61 | 59.75 | 57.16 | 57.82 | 524,540 | -2.20(-3.67%) |
Mar 20, 2015 | 61.54 | 61.97 | 59.77 | 60.02 | 964,044 | -0.82(-1.35%) |
Mar 19, 2015 | 59.24 | 61.02 | 59.24 | 60.84 | 252,495 | +1.60(+2.70%) |
Mar 18, 2015 | 59.16 | 59.97 | 57.59 | 59.24 | 275,564 | +0.19(+0.32%) |
Mar 17, 2015 | 59.20 | 59.55 | 56.59 | 59.05 | 332,915 | -0.57(-0.96%) |
Mar 16, 2015 | 60.50 | 61.15 | 57.43 | 59.62 | 332,158 | -0.69(-1.14%) |
Mar 13, 2015 | 60.72 | 62.48 | 60.07 | 60.31 | 247,672 | -0.65(-1.07%) |
Mar 12, 2015 | 60.42 | 61.50 | 59.59 | 60.96 | 241,335 | +0.93(+1.55%) |
Mar 11, 2015 | 59.46 | 61.25 | 58.74 | 60.03 | 401,113 | +0.55(+0.92%) |
Mar 10, 2015 | 58.30 | 60.88 | 58.03 | 59.48 | 421,438 | +0.96(+1.64%) |
Mar 09, 2015 | 58.22 | 58.91 | 57.06 | 58.52 | 333,137 | +0.83(+1.44%) |
Mar 06, 2015 | 57.00 | 59.13 | 56.97 | 57.69 | 311,973 | +0.08(+0.14%) |
Mar 05, 2015 | 58.47 | 60.34 | 57.08 | 57.61 | 450,758 | -0.46(-0.79%) |
Mar 04, 2015 | 56.01 | 59.28 | 54.35 | 58.07 | 635,803 | +2.09(+3.73%) |
Mar 03, 2015 | 57.71 | 59.00 | 52.02 | 55.98 | 1,453,228 | +0.10(+0.18%) |
Mar 02, 2015 | 59.16 | 59.79 | 54.65 | 55.88 | 849,951 | -4.18(-6.96%) |
Feb 27, 2015 | 60.52 | 61.23 | 59.27 | 60.06 | 606,314 | -0.65(-1.07%) |
Feb 26, 2015 | 58.00 | 61.52 | 58.00 | 60.71 | 557,258 | +3.26(+5.67%) |
Feb 25, 2015 | 55.67 | 57.72 | 55.67 | 57.45 | 296,186 | +1.78(+3.20%) |
Feb 24, 2015 | 54.96 | 56.00 | 54.30 | 55.67 | 269,380 | +0.87(+1.58%) |
Feb 23, 2015 | 52.48 | 55.97 | 52.48 | 54.80 | 581,794 | +2.38(+4.55%) |
Feb 20, 2015 | 52.60 | 53.10 | 51.95 | 52.42 | 313,081 | -0.06(-0.11%) |
Feb 19, 2015 | 52.63 | 53.22 | 52.00 | 52.48 | 311,908 | -0.46(-0.87%) |
Feb 18, 2015 | 53.24 | 53.55 | 52.28 | 52.94 | 184,118 | -0.16(-0.30%) |
Feb 17, 2015 | 51.54 | 53.62 | 51.54 | 53.10 | 288,922 | +1.60(+3.11%) |
Feb 13, 2015 | 52.42 | 51.50 | 51.50 | 51.50 | 527,000 | -0.66(-1.27%) |
Feb 12, 2015 | 51.44 | 52.57 | 51.20 | 52.16 | 192,630 | +0.89(+1.74%) |
Feb 11, 2015 | 52.05 | 53.99 | 50.55 | 51.27 | 369,503 | -0.77(-1.48%) |
Feb 10, 2015 | 51.79 | 52.39 | 50.63 | 52.04 | 189,831 | +0.59(+1.15%) |
Feb 09, 2015 | 52.70 | 53.27 | 51.01 | 51.45 | 236,158 | +0.05(+0.10%) |
Feb 06, 2015 | 50.18 | 52.97 | 49.55 | 51.40 | 343,262 | +1.15(+2.29%) |
Feb 05, 2015 | 49.18 | 50.51 | 49.13 | 50.25 | 321,734 | +1.42(+2.91%) |
Feb 04, 2015 | 48.62 | 49.65 | 47.02 | 48.83 | 299,114 | -0.19(-0.39%) |
Feb 03, 2015 | 48.88 | 49.08 | 46.65 | 49.02 | 400,120 | +0.22(+0.45%) |
Feb 02, 2015 | 48.05 | 48.93 | 46.52 | 48.80 | 361,079 | +1.02(+2.13%) |
Jan 30, 2015 | 49.50 | 50.20 | 47.67 | 47.78 | 235,585 | -1.73(-3.49%) |
Jan 29, 2015 | 48.49 | 50.29 | 47.58 | 49.51 | 181,346 | +0.94(+1.94%) |
Jan 28, 2015 | 49.77 | 50.37 | 48.18 | 48.57 | 271,555 | -1.06(-2.14%) |
Jan 27, 2015 | 49.00 | 50.47 | 49.00 | 49.63 | 230,678 | -0.08(-0.16%) |
Jan 26, 2015 | 50.08 | 50.48 | 49.11 | 49.71 | 220,557 | -0.01(-0.02%) |
Jan 23, 2015 | 50.09 | 50.73 | 49.15 | 49.72 | 280,927 | -0.31(-0.62%) |
Jan 22, 2015 | 48.86 | 50.06 | 47.15 | 50.03 | 497,715 | +1.32(+2.71%) |
Jan 21, 2015 | 48.29 | 49.32 | 47.07 | 48.71 | 498,024 | +0.25(+0.52%) |
Jan 20, 2015 | 46.99 | 49.18 | 46.65 | 48.46 | 441,335 | +1.74(+3.72%) |
Jan 16, 2015 | 46.06 | 47.75 | 45.44 | 46.72 | 234,325 | +0.59(+1.28%) |
Jan 15, 2015 | 46.45 | 47.25 | 44.95 | 46.13 | 375,775 | -0.36(-0.77%) |
Jan 14, 2015 | 45.70 | 47.86 | 45.55 | 46.49 | 276,226 | +0.22(+0.48%) |
Jan 13, 2015 | 48.98 | 49.00 | 45.46 | 46.27 | 352,553 | -2.12(-4.38%) |
Jan 12, 2015 | 46.05 | 48.79 | 45.85 | 48.39 | 534,600 | +2.80(+6.14%) |
Jan 09, 2015 | 44.50 | 46.07 | 43.49 | 45.59 | 274,258 | +1.12(+2.52%) |
Jan 08, 2015 | 45.97 | 45.97 | 44.26 | 44.47 | 340,378 | -1.05(-2.31%) |
Jan 07, 2015 | 43.28 | 45.89 | 43.28 | 45.52 | 548,280 | +2.48(+5.76%) |
Jan 06, 2015 | 43.04 | 44.38 | 41.58 | 43.04 | 500,858 | +0.32(+0.75%) |
Jan 05, 2015 | 42.36 | 44.20 | 42.16 | 42.72 | 337,822 | +0.53(+1.26%) |
Jan 02, 2015 | 42.32 | 44.58 | 42.00 | 42.19 | 388,540 | +0.03(+0.07%) |
Dec 31, 2014 | 42.16 | 42.16 | 42.16 | 42.16 | 652,200 | +0.27(+0.64%) |
Dec 30, 2014 | 42.08 | 42.40 | 41.26 | 41.89 | 208,200 | -0.29(-0.69%) |
Dec 29, 2014 | 42.36 | 43.34 | 40.66 | 42.18 | 212,149 | -0.06(-0.14%) |
Dec 26, 2014 | 41.72 | 42.66 | 41.09 | 42.24 | 171,016 | +0.72(+1.73%) |
Dec 24, 2014 | 40.96 | 41.52 | 41.52 | 41.52 | 365,000 | +0.51(+1.24%) |
Dec 23, 2014 | 43.63 | 44.64 | 40.96 | 41.01 | 457,245 | -1.67(-3.91%) |
Dec 22, 2014 | 45.29 | 45.34 | 41.81 | 42.68 | 460,067 | -2.66(-5.87%) |
Dec 19, 2014 | 47.03 | 47.18 | 45.00 | 45.34 | 691,870 | -1.35(-2.89%) |
Dec 18, 2014 | 44.00 | 47.17 | 43.05 | 46.69 | 878,543 | +3.56(+8.25%) |
Dec 17, 2014 | 41.50 | 43.34 | 40.42 | 43.13 | 405,869 | +1.82(+4.41%) |
Dec 16, 2014 | 41.00 | 42.39 | 40.15 | 41.31 | 339,950 | +0.23(+0.56%) |
Dec 15, 2014 | 41.68 | 43.95 | 39.81 | 41.08 | 501,210 | +0.08(+0.20%) |
Dec 12, 2014 | 38.76 | 41.81 | 38.76 | 41.00 | 474,319 | +1.82(+4.65%) |
Dec 11, 2014 | 39.77 | 40.98 | 38.94 | 39.18 | 265,178 | -0.47(-1.19%) |
Dec 10, 2014 | 41.00 | 42.29 | 39.45 | 39.65 | 346,541 | -1.67(-4.04%) |
Dec 09, 2014 | 39.56 | 41.38 | 38.78 | 41.32 | 368,283 | +1.45(+3.64%) |
Dec 08, 2014 | 39.40 | 40.44 | 39.30 | 39.87 | 429,847 | +1.24(+3.21%) |
Dec 05, 2014 | 38.23 | 39.25 | 38.19 | 38.63 | 211,130 | +0.45(+1.18%) |
Dec 04, 2014 | 38.13 | 39.08 | 37.93 | 38.18 | 258,720 | -0.09(-0.24%) |
Dec 03, 2014 | 37.77 | 38.37 | 37.26 | 38.27 | 168,055 | +0.47(+1.24%) |
Dec 02, 2014 | 36.70 | 37.89 | 36.54 | 37.80 | 407,452 | +1.15(+3.14%) |
Dec 01, 2014 | 38.48 | 38.70 | 35.50 | 36.65 | 698,748 | -2.08(-5.37%) |
Nov 28, 2014 | 39.29 | 40.50 | 38.53 | 38.73 | 444,253 | -1.36(-3.39%) |
Nov 26, 2014 | 38.82 | 40.09 | 40.09 | 40.09 | 625,000 | +1.19(+3.06%) |
Nov 25, 2014 | 38.92 | 39.75 | 38.40 | 38.90 | 287,723 | -0.02(-0.05%) |
Nov 24, 2014 | 38.99 | 40.15 | 38.51 | 38.92 | 366,332 | +0.17(+0.44%) |
Nov 21, 2014 | 39.25 | 39.38 | 38.34 | 38.75 | 230,704 | -0.22(-0.56%) |
Nov 20, 2014 | 37.96 | 39.05 | 37.96 | 38.97 | 239,062 | +0.90(+2.36%) |
Nov 19, 2014 | 38.83 | 39.70 | 38.03 | 38.07 | 372,786 | -0.34(-0.89%) |
Nov 18, 2014 | 38.22 | 39.72 | 38.14 | 38.41 | 290,487 | +0.52(+1.37%) |
Nov 17, 2014 | 38.65 | 40.00 | 37.62 | 37.89 | 296,966 | -0.68(-1.76%) |
Nov 14, 2014 | 38.84 | 39.99 | 38.24 | 38.57 | 248,531 | -0.14(-0.36%) |
Nov 13, 2014 | 39.61 | 39.97 | 37.80 | 38.71 | 605,246 | -0.94(-2.37%) |
Nov 12, 2014 | 40.29 | 41.86 | 38.29 | 39.65 | 816,906 | -1.87(-4.50%) |
Nov 11, 2014 | 38.98 | 41.67 | 37.60 | 41.52 | 1,227,420 | +4.46(+12.03%) |
Nov 10, 2014 | 36.06 | 37.36 | 36.06 | 37.06 | 406,875 | +0.87(+2.40%) |
Nov 07, 2014 | 37.29 | 37.49 | 36.00 | 36.19 | 317,010 | -1.18(-3.16%) |
Nov 06, 2014 | 36.70 | 38.15 | 36.70 | 37.37 | 390,062 | +1.08(+2.98%) |
Nov 05, 2014 | 38.99 | 38.99 | 35.53 | 36.29 | 404,524 | -2.36(-6.11%) |
Nov 04, 2014 | 37.19 | 38.97 | 37.00 | 38.65 | 332,181 | +0.99(+2.63%) |
Nov 03, 2014 | 40.65 | 40.90 | 37.05 | 37.66 | 658,563 | -3.02(-7.41%) |
Oct 31, 2014 | 42.28 | 43.00 | 40.31 | 40.67 | 365,035 | -1.32(-3.13%) |
Oct 30, 2014 | 41.69 | 42.60 | 40.48 | 41.99 | 343,897 | +0.29(+0.70%) |
Oct 29, 2014 | 39.44 | 42.00 | 38.81 | 41.70 | 867,414 | +2.68(+6.87%) |
Oct 28, 2014 | 38.75 | 39.50 | 38.43 | 39.02 | 373,594 | +0.12(+0.31%) |
Oct 27, 2014 | 38.67 | 39.41 | 38.99 | 38.90 | 381,529 | -0.09(-0.23%) |
Oct 24, 2014 | 38.24 | 39.98 | 38.24 | 38.99 | 327,739 | +0.61(+1.59%) |
Oct 23, 2014 | 38.84 | 41.00 | 38.05 | 38.38 | 428,048 | -0.31(-0.80%) |
Oct 22, 2014 | 38.85 | 39.99 | 38.11 | 38.69 | 234,815 | -0.12(-0.31%) |
Oct 21, 2014 | 39.48 | 40.44 | 38.25 | 38.81 | 392,155 | -0.22(-0.56%) |
Oct 20, 2014 | 37.41 | 39.49 | 37.10 | 39.03 | 321,804 | +1.47(+3.91%) |
Oct 17, 2014 | 38.89 | 39.30 | 36.63 | 37.56 | 461,720 | -0.82(-2.14%) |
Oct 16, 2014 | 35.00 | 38.89 | 34.17 | 38.38 | 890,711 | +1.10(+2.95%) |
Oct 15, 2014 | 34.27 | 37.65 | 33.00 | 37.28 | 556,472 | +2.29(+6.54%) |
Oct 14, 2014 | 35.80 | 36.36 | 34.66 | 34.99 | 586,922 | -0.58(-1.63%) |
Oct 13, 2014 | 37.40 | 37.40 | 35.41 | 35.57 | 546,052 | -1.79(-4.79%) |
Oct 10, 2014 | 39.10 | 40.08 | 37.25 | 37.36 | 471,191 | -1.71(-4.38%) |
Oct 09, 2014 | 40.01 | 40.61 | 39.02 | 39.07 | 294,009 | -1.11(-2.76%) |
Oct 08, 2014 | 39.44 | 40.87 | 38.45 | 40.18 | 567,424 | +0.43(+1.08%) |
Oct 07, 2014 | 39.09 | 40.84 | 38.36 | 39.75 | 466,541 | +0.45(+1.15%) |
Oct 06, 2014 | 42.53 | 43.47 | 38.57 | 39.30 | 583,282 | -2.98(-7.05%) |
Oct 03, 2014 | 42.15 | 42.64 | 41.01 | 42.28 | 450,084 | +0.61(+1.46%) |
Oct 02, 2014 | 40.37 | 43.23 | 39.34 | 41.67 | 983,612 | +2.70(+6.93%) |
Oct 01, 2014 | 38.78 | 39.58 | 37.52 | 38.97 | 628,072 | +0.19(+0.49%) |
Sep 30, 2014 | 39.47 | 40.29 | 38.11 | 38.78 | 653,910 | -0.52(-1.32%) |
Sep 29, 2014 | 38.21 | 39.88 | 38.02 | 39.30 | 564,524 | +1.14(+2.99%) |
Sep 26, 2014 | 36.49 | 39.42 | 36.38 | 38.16 | 811,735 | +1.96(+5.41%) |
Sep 25, 2014 | 35.44 | 37.00 | 35.00 | 36.20 | 587,172 | +0.77(+2.17%) |
Sep 24, 2014 | 33.14 | 35.77 | 33.13 | 35.43 | 601,053 | +2.39(+7.23%) |
Sep 23, 2014 | 32.76 | 34.17 | 32.10 | 33.04 | 267,886 | +0.01(+0.03%) |
Sep 22, 2014 | 33.20 | 33.79 | 32.40 | 33.03 | 347,596 | -0.68(-2.02%) |
Sep 19, 2014 | 34.34 | 34.68 | 33.11 | 33.71 | 705,272 | -0.36(-1.06%) |
Sep 18, 2014 | 34.13 | 34.66 | 33.35 | 34.07 | 313,936 | +0.11(+0.32%) |
Sep 17, 2014 | 33.38 | 34.54 | 32.55 | 33.96 | 279,746 | +0.55(+1.65%) |
Sep 16, 2014 | 31.48 | 33.70 | 31.41 | 33.41 | 460,036 | +1.66(+5.23%) |
Sep 15, 2014 | 31.16 | 32.12 | 30.90 | 31.75 | 763,829 | -0.67(-2.07%) |
Sep 12, 2014 | 33.62 | 33.86 | 32.25 | 32.42 | 499,320 | -1.20(-3.57%) |
Sep 11, 2014 | 34.04 | 34.53 | 33.18 | 33.62 | 308,332 | -0.96(-2.78%) |
Sep 10, 2014 | 32.47 | 34.70 | 32.47 | 34.58 | 380,057 | +2.02(+6.20%) |
Sep 09, 2014 | 33.70 | 33.93 | 31.94 | 32.56 | 528,948 | -0.94(-2.81%) |
Sep 08, 2014 | 34.01 | 34.42 | 33.35 | 33.50 | 467,203 | -0.74(-2.16%) |
Sep 05, 2014 | 33.66 | 34.50 | 33.29 | 34.24 | 392,779 | +0.55(+1.63%) |
Sep 04, 2014 | 33.67 | 34.76 | 33.50 | 33.69 | 333,020 | +0.00(+0.00%) |
Sep 03, 2014 | 34.05 | 34.69 | 33.54 | 33.69 | 385,337 | -0.36(-1.06%) |