Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 76.30 | 77.15 | 74.85 | 76.09 | 496,210 | -0.15(-0.20%) |
Oct 29, 2015 | 78.40 | 78.82 | 75.72 | 76.24 | 663,611 | -2.60(-3.30%) |
Oct 28, 2015 | 74.99 | 78.85 | 74.99 | 78.84 | 615,103 | +4.17(+5.58%) |
Oct 27, 2015 | 74.52 | 74.78 | 72.46 | 74.67 | 478,745 | -0.09(-0.12%) |
Oct 26, 2015 | 75.85 | 76.47 | 74.49 | 74.76 | 492,332 | -1.03(-1.36%) |
Oct 23, 2015 | 77.72 | 78.16 | 75.00 | 75.79 | 578,391 | -0.94(-1.23%) |
Oct 22, 2015 | 77.10 | 77.65 | 75.70 | 76.73 | 619,454 | +0.27(+0.35%) |
Oct 21, 2015 | 79.22 | 79.50 | 75.74 | 76.46 | 663,647 | -2.17(-2.76%) |
Oct 20, 2015 | 77.73 | 79.98 | 77.73 | 78.63 | 822,766 | +0.93(+1.20%) |
Oct 19, 2015 | 75.06 | 78.41 | 74.87 | 77.70 | 1,151,226 | +2.50(+3.32%) |
Oct 16, 2015 | 76.85 | 77.40 | 74.51 | 75.20 | 596,469 | -1.21(-1.58%) |
Oct 15, 2015 | 74.46 | 76.55 | 73.78 | 76.41 | 1,046,487 | +1.99(+2.67%) |
Oct 14, 2015 | 74.89 | 75.75 | 73.05 | 74.42 | 639,453 | -0.26(-0.35%) |
Oct 13, 2015 | 78.53 | 78.94 | 74.37 | 74.68 | 798,708 | -4.30(-5.44%) |
Oct 12, 2015 | 78.40 | 79.35 | 77.88 | 78.98 | 510,876 | +0.69(+0.88%) |
Oct 09, 2015 | 78.24 | 79.16 | 77.50 | 78.29 | 426,434 | +0.52(+0.67%) |
Oct 08, 2015 | 77.90 | 78.23 | 77.06 | 77.77 | 432,664 | +0.02(+0.03%) |
Oct 07, 2015 | 74.98 | 79.55 | 74.69 | 77.75 | 922,844 | +3.80(+5.14%) |
Oct 06, 2015 | 74.83 | 75.31 | 73.71 | 73.95 | 394,334 | -0.70(-0.94%) |
Oct 05, 2015 | 72.00 | 75.31 | 71.50 | 74.65 | 786,433 | +3.41(+4.79%) |
Oct 02, 2015 | 69.38 | 71.27 | 68.50 | 71.24 | 381,815 | +0.42(+0.59%) |
Oct 01, 2015 | 72.46 | 73.00 | 68.25 | 70.82 | 702,087 | -1.54(-2.13%) |
Sep 30, 2015 | 70.73 | 72.67 | 69.66 | 72.36 | 543,428 | +2.31(+3.30%) |
Sep 29, 2015 | 71.22 | 71.74 | 69.10 | 70.05 | 691,452 | -1.23(-1.73%) |
Sep 28, 2015 | 75.98 | 76.25 | 70.75 | 71.28 | 1,040,096 | -5.20(-6.80%) |
Sep 25, 2015 | 78.95 | 79.11 | 75.68 | 76.48 | 451,668 | -1.63(-2.09%) |
Sep 24, 2015 | 78.47 | 78.71 | 76.25 | 78.11 | 551,585 | -1.18(-1.49%) |
Sep 23, 2015 | 77.90 | 79.79 | 77.90 | 79.29 | 414,180 | +1.59(+2.05%) |
Sep 22, 2015 | 77.96 | 78.21 | 77.00 | 77.70 | 399,392 | -1.10(-1.40%) |
Sep 21, 2015 | 78.39 | 79.75 | 77.50 | 78.80 | 321,005 | +1.11(+1.43%) |
Sep 18, 2015 | 78.08 | 79.40 | 77.51 | 77.69 | 809,717 | -1.63(-2.05%) |
Sep 17, 2015 | 78.94 | 80.85 | 78.01 | 79.32 | 623,316 | +0.08(+0.10%) |
Sep 16, 2015 | 77.70 | 79.26 | 76.86 | 79.24 | 677,177 | +1.73(+2.23%) |
Sep 15, 2015 | 77.91 | 78.60 | 76.54 | 77.51 | 802,208 | -0.02(-0.03%) |
Sep 14, 2015 | 75.81 | 78.00 | 75.20 | 77.53 | 539,624 | +2.33(+3.10%) |
Sep 11, 2015 | 74.06 | 75.21 | 73.55 | 75.20 | 473,171 | +0.68(+0.91%) |
Sep 10, 2015 | 74.30 | 75.18 | 71.68 | 74.52 | 2,894,124 | -0.01(-0.01%) |
Sep 09, 2015 | 76.50 | 77.75 | 74.00 | 74.53 | 764,636 | -1.69(-2.22%) |
Sep 08, 2015 | 73.97 | 76.35 | 73.48 | 76.22 | 542,307 | +3.65(+5.03%) |
Sep 04, 2015 | 72.05 | 72.57 | 72.57 | 72.57 | 237,300 | -0.65(-0.89%) |
Sep 03, 2015 | 72.46 | 74.62 | 72.42 | 73.22 | 486,790 | +1.23(+1.71%) |
Sep 02, 2015 | 69.86 | 72.05 | 68.99 | 71.99 | 468,776 | +3.42(+4.99%) |
Sep 01, 2015 | 69.62 | 70.20 | 68.06 | 68.57 | 365,507 | -2.52(-3.54%) |
Aug 31, 2015 | 70.72 | 71.87 | 70.01 | 71.09 | 324,453 | -0.05(-0.07%) |
Aug 28, 2015 | 71.13 | 72.61 | 70.21 | 71.14 | 458,084 | -0.12(-0.17%) |
Aug 27, 2015 | 67.99 | 71.77 | 67.41 | 71.26 | 1,233,225 | +4.28(+6.39%) |
Aug 26, 2015 | 67.00 | 68.45 | 61.05 | 66.98 | 1,667,221 | +6.67(+11.06%) |
Aug 25, 2015 | 61.67 | 63.07 | 59.59 | 60.31 | 579,202 | +0.93(+1.57%) |
Aug 24, 2015 | 59.00 | 62.21 | 56.08 | 59.38 | 560,406 | -2.90(-4.66%) |
Aug 21, 2015 | 63.03 | 64.12 | 62.16 | 62.28 | 483,639 | -1.93(-3.01%) |
Aug 20, 2015 | 66.59 | 66.73 | 63.72 | 64.21 | 337,280 | -3.15(-4.68%) |
Aug 19, 2015 | 66.64 | 68.06 | 65.93 | 67.36 | 219,198 | +0.42(+0.63%) |
Aug 18, 2015 | 68.45 | 68.65 | 66.59 | 66.94 | 251,809 | -1.74(-2.53%) |
Aug 17, 2015 | 67.42 | 68.70 | 66.51 | 68.68 | 192,408 | +0.91(+1.34%) |
Aug 14, 2015 | 68.26 | 68.51 | 65.17 | 67.77 | 283,539 | -0.65(-0.95%) |
Aug 13, 2015 | 66.88 | 69.80 | 66.88 | 68.42 | 444,270 | +1.54(+2.30%) |
Aug 12, 2015 | 64.28 | 67.33 | 63.52 | 66.88 | 470,902 | +2.17(+3.35%) |
Aug 11, 2015 | 63.72 | 64.98 | 63.72 | 64.71 | 272,466 | +0.15(+0.23%) |
Aug 10, 2015 | 63.69 | 65.00 | 63.62 | 64.56 | 281,430 | +1.39(+2.20%) |
Aug 07, 2015 | 62.87 | 63.66 | 62.25 | 63.17 | 180,347 | -0.17(-0.27%) |
Aug 06, 2015 | 64.76 | 65.38 | 62.31 | 63.34 | 306,236 | -1.24(-1.92%) |
Aug 05, 2015 | 66.34 | 66.80 | 64.49 | 64.58 | 243,191 | -1.35(-2.05%) |
Aug 04, 2015 | 65.21 | 66.50 | 65.21 | 65.93 | 226,831 | +0.72(+1.10%) |
Aug 03, 2015 | 65.90 | 65.98 | 64.91 | 65.21 | 169,559 | -0.85(-1.29%) |
Jul 31, 2015 | 65.59 | 66.33 | 65.04 | 66.06 | 192,611 | +0.47(+0.72%) |
Jul 30, 2015 | 65.41 | 65.91 | 64.47 | 65.59 | 166,475 | +0.18(+0.28%) |
Jul 29, 2015 | 65.18 | 65.82 | 64.32 | 65.41 | 205,547 | +0.29(+0.45%) |
Jul 28, 2015 | 64.55 | 65.70 | 63.46 | 65.12 | 253,236 | +1.12(+1.75%) |
Jul 27, 2015 | 63.36 | 64.02 | 62.63 | 64.00 | 248,991 | +0.10(+0.16%) |
Jul 24, 2015 | 66.01 | 66.31 | 63.41 | 63.90 | 411,694 | -2.20(-3.33%) |
Jul 23, 2015 | 68.30 | 68.30 | 66.04 | 66.10 | 377,647 | -2.04(-2.99%) |
Jul 22, 2015 | 68.91 | 68.91 | 67.75 | 68.14 | 351,535 | -1.28(-1.84%) |
Jul 21, 2015 | 69.28 | 70.26 | 69.15 | 69.42 | 444,564 | -0.07(-0.10%) |
Jul 20, 2015 | 69.68 | 69.99 | 68.64 | 69.49 | 358,111 | +0.39(+0.56%) |
Jul 17, 2015 | 68.80 | 69.84 | 68.48 | 69.10 | 423,358 | +0.09(+0.13%) |
Jul 16, 2015 | 68.78 | 70.80 | 68.56 | 69.01 | 503,027 | +0.48(+0.70%) |
Jul 15, 2015 | 69.66 | 69.66 | 68.43 | 68.53 | 486,631 | -1.09(-1.57%) |
Jul 14, 2015 | 67.62 | 69.81 | 67.27 | 69.62 | 413,860 | +2.19(+3.25%) |
Jul 13, 2015 | 67.72 | 67.85 | 66.70 | 67.43 | 402,989 | +0.39(+0.58%) |
Jul 10, 2015 | 66.47 | 67.94 | 65.96 | 67.04 | 438,349 | +1.71(+2.62%) |
Jul 09, 2015 | 65.89 | 65.89 | 65.07 | 65.33 | 326,882 | +0.08(+0.12%) |
Jul 08, 2015 | 65.83 | 66.13 | 65.14 | 65.25 | 440,211 | -0.88(-1.33%) |
Jul 07, 2015 | 65.74 | 66.56 | 64.34 | 66.13 | 495,721 | -0.05(-0.08%) |
Jul 06, 2015 | 62.99 | 66.27 | 62.80 | 66.18 | 726,133 | +2.76(+4.35%) |
Jul 02, 2015 | 63.55 | 63.42 | 63.42 | 63.42 | 591,600 | -0.06(-0.09%) |
Jul 01, 2015 | 60.83 | 63.76 | 60.55 | 63.48 | 1,129,097 | +4.63(+7.87%) |
Jun 30, 2015 | 59.00 | 59.68 | 58.79 | 58.85 | 453,819 | +0.25(+0.43%) |
Jun 29, 2015 | 59.16 | 60.13 | 58.53 | 58.60 | 291,706 | -1.02(-1.71%) |
Jun 26, 2015 | 60.10 | 60.18 | 59.35 | 59.62 | 369,522 | -0.46(-0.77%) |
Jun 25, 2015 | 60.00 | 60.28 | 59.55 | 60.08 | 227,444 | +0.19(+0.32%) |
Jun 24, 2015 | 60.25 | 60.36 | 59.66 | 59.89 | 323,217 | -0.40(-0.66%) |
Jun 23, 2015 | 60.63 | 60.82 | 60.21 | 60.29 | 358,658 | -0.34(-0.56%) |
Jun 22, 2015 | 60.28 | 60.75 | 59.88 | 60.63 | 387,001 | +0.70(+1.17%) |
Jun 19, 2015 | 60.45 | 60.66 | 59.67 | 59.93 | 856,722 | -0.55(-0.91%) |
Jun 18, 2015 | 59.96 | 60.71 | 59.61 | 60.48 | 203,316 | +0.60(+1.00%) |
Jun 17, 2015 | 59.84 | 60.59 | 59.43 | 59.88 | 218,842 | +0.14(+0.23%) |
Jun 16, 2015 | 59.10 | 60.05 | 58.84 | 59.74 | 254,879 | +0.74(+1.25%) |
Jun 15, 2015 | 59.14 | 59.53 | 58.14 | 59.00 | 292,904 | -0.58(-0.97%) |
Jun 12, 2015 | 59.12 | 59.82 | 58.92 | 59.58 | 196,791 | +0.10(+0.17%) |
Jun 11, 2015 | 59.19 | 59.81 | 58.93 | 59.48 | 185,928 | +0.38(+0.64%) |
Jun 10, 2015 | 58.53 | 59.36 | 58.28 | 59.10 | 298,544 | +0.98(+1.69%) |
Jun 09, 2015 | 57.96 | 58.47 | 57.09 | 58.12 | 397,791 | +0.42(+0.73%) |
Jun 08, 2015 | 58.79 | 59.44 | 57.68 | 57.70 | 223,968 | -0.72(-1.23%) |
Jun 05, 2015 | 57.71 | 58.50 | 57.39 | 58.42 | 197,674 | +0.35(+0.60%) |
Jun 04, 2015 | 58.52 | 58.85 | 57.70 | 58.07 | 172,741 | -0.84(-1.43%) |
Jun 03, 2015 | 58.66 | 58.98 | 58.24 | 58.91 | 236,588 | +0.53(+0.91%) |
Jun 02, 2015 | 58.18 | 58.55 | 57.66 | 58.38 | 291,464 | +0.04(+0.07%) |
Jun 01, 2015 | 57.95 | 58.89 | 56.88 | 58.34 | 413,120 | +0.76(+1.32%) |
May 29, 2015 | 57.86 | 58.45 | 56.79 | 57.58 | 351,648 | -0.44(-0.76%) |
May 28, 2015 | 58.57 | 59.01 | 57.77 | 58.02 | 277,875 | -0.56(-0.96%) |
May 27, 2015 | 58.37 | 58.99 | 57.48 | 58.58 | 511,814 | +0.61(+1.05%) |
May 26, 2015 | 58.91 | 59.02 | 57.34 | 57.97 | 536,562 | -0.99(-1.68%) |
May 22, 2015 | 58.79 | 58.96 | 58.96 | 58.96 | 498,900 | +0.14(+0.24%) |
May 21, 2015 | 56.47 | 59.97 | 56.06 | 58.82 | 1,087,805 | +2.24(+3.96%) |
May 20, 2015 | 53.42 | 57.12 | 52.51 | 56.58 | 2,003,911 | +10.51(+22.81%) |
May 19, 2015 | 47.15 | 47.48 | 46.03 | 46.07 | 514,086 | -1.27(-2.68%) |
May 18, 2015 | 47.03 | 47.95 | 46.86 | 47.34 | 256,910 | +0.12(+0.25%) |
May 15, 2015 | 46.19 | 47.53 | 45.80 | 47.22 | 282,993 | +0.77(+1.66%) |
May 14, 2015 | 46.99 | 47.33 | 46.13 | 46.45 | 157,657 | -0.54(-1.15%) |
May 13, 2015 | 46.30 | 47.02 | 45.73 | 46.99 | 365,296 | +0.91(+1.97%) |
May 12, 2015 | 46.42 | 46.89 | 45.45 | 46.08 | 285,186 | -1.14(-2.41%) |
May 11, 2015 | 46.33 | 47.95 | 46.26 | 47.22 | 191,409 | +0.80(+1.72%) |
May 08, 2015 | 46.66 | 47.12 | 46.26 | 46.42 | 144,101 | +0.00(+0.00%) |
May 07, 2015 | 47.04 | 47.23 | 46.21 | 46.42 | 232,232 | -0.54(-1.15%) |
May 06, 2015 | 46.11 | 46.98 | 45.80 | 46.96 | 218,333 | +1.12(+2.44%) |
May 05, 2015 | 46.70 | 47.41 | 45.58 | 45.84 | 320,357 | -1.04(-2.22%) |
May 04, 2015 | 47.01 | 47.50 | 46.71 | 46.88 | 136,040 | -0.02(-0.04%) |
May 01, 2015 | 45.96 | 47.30 | 45.91 | 46.90 | 213,328 | +0.92(+2.00%) |
Apr 30, 2015 | 48.52 | 48.60 | 45.97 | 45.98 | 325,715 | -2.89(-5.91%) |
Apr 29, 2015 | 48.72 | 49.59 | 48.54 | 48.87 | 154,946 | -0.16(-0.33%) |
Apr 28, 2015 | 48.40 | 49.44 | 47.89 | 49.03 | 134,519 | +0.55(+1.13%) |
Apr 27, 2015 | 48.87 | 50.14 | 48.28 | 48.48 | 218,680 | -0.51(-1.04%) |
Apr 24, 2015 | 48.21 | 49.47 | 47.95 | 48.99 | 237,090 | +0.95(+1.98%) |
Apr 23, 2015 | 48.15 | 49.12 | 47.89 | 48.04 | 294,408 | -0.28(-0.58%) |
Apr 22, 2015 | 47.74 | 48.61 | 47.21 | 48.32 | 427,286 | +0.41(+0.86%) |
Apr 21, 2015 | 47.90 | 48.20 | 47.00 | 47.91 | 322,340 | +0.31(+0.65%) |
Apr 20, 2015 | 47.94 | 48.23 | 47.18 | 47.60 | 418,303 | -0.29(-0.61%) |
Apr 17, 2015 | 48.63 | 48.63 | 47.70 | 47.89 | 244,418 | -1.07(-2.19%) |
Apr 16, 2015 | 49.93 | 49.95 | 48.78 | 48.96 | 204,280 | -0.93(-1.86%) |
Apr 15, 2015 | 49.44 | 50.48 | 49.04 | 49.89 | 413,502 | +0.48(+0.97%) |
Apr 14, 2015 | 49.05 | 49.70 | 49.02 | 49.41 | 130,517 | +0.36(+0.73%) |
Apr 13, 2015 | 48.94 | 49.86 | 48.80 | 49.05 | 148,125 | +0.00(+0.00%) |
Apr 10, 2015 | 49.42 | 49.68 | 48.90 | 49.05 | 192,067 | -0.19(-0.39%) |
Apr 09, 2015 | 49.00 | 49.42 | 48.52 | 49.24 | 201,492 | +0.10(+0.20%) |
Apr 08, 2015 | 49.08 | 49.47 | 48.20 | 49.14 | 361,137 | +0.71(+1.47%) |
Apr 07, 2015 | 49.15 | 49.90 | 48.26 | 48.43 | 274,071 | -0.76(-1.55%) |
Apr 06, 2015 | 47.95 | 49.47 | 47.72 | 49.19 | 348,952 | +0.66(+1.36%) |
Apr 02, 2015 | 48.25 | 48.53 | 48.53 | 48.53 | 339,400 | +0.48(+1.00%) |
Apr 01, 2015 | 48.66 | 48.85 | 47.55 | 48.05 | 408,271 | -0.79(-1.62%) |
Mar 31, 2015 | 49.18 | 49.57 | 48.14 | 48.84 | 380,299 | -0.51(-1.03%) |
Mar 30, 2015 | 47.75 | 49.70 | 47.68 | 49.35 | 253,609 | +1.94(+4.09%) |
Mar 27, 2015 | 47.43 | 48.22 | 46.61 | 47.41 | 215,158 | -0.13(-0.27%) |
Mar 26, 2015 | 46.84 | 48.26 | 46.30 | 47.54 | 292,290 | +0.58(+1.24%) |
Mar 25, 2015 | 48.36 | 48.62 | 46.91 | 46.96 | 303,953 | -1.21(-2.51%) |
Mar 24, 2015 | 48.80 | 49.79 | 47.95 | 48.17 | 446,849 | -0.71(-1.45%) |
Mar 23, 2015 | 47.05 | 49.93 | 46.99 | 48.88 | 594,309 | +1.92(+4.09%) |
Mar 20, 2015 | 47.72 | 48.43 | 46.91 | 46.96 | 485,305 | -0.13(-0.28%) |
Mar 19, 2015 | 44.84 | 47.15 | 44.84 | 47.09 | 650,795 | +1.97(+4.37%) |
Mar 18, 2015 | 45.23 | 45.47 | 44.08 | 45.12 | 225,314 | -0.21(-0.46%) |
Mar 17, 2015 | 43.61 | 45.42 | 43.61 | 45.33 | 245,697 | +1.41(+3.21%) |
Mar 16, 2015 | 44.15 | 44.16 | 43.29 | 43.92 | 284,238 | -0.26(-0.59%) |
Mar 13, 2015 | 45.04 | 45.04 | 43.69 | 44.18 | 310,330 | -0.95(-2.11%) |
Mar 12, 2015 | 45.31 | 45.84 | 44.37 | 45.13 | 275,853 | +0.33(+0.74%) |
Mar 11, 2015 | 43.69 | 45.10 | 43.21 | 44.80 | 187,818 | +1.26(+2.89%) |
Mar 10, 2015 | 45.67 | 45.88 | 43.24 | 43.54 | 407,275 | -2.55(-5.53%) |
Mar 09, 2015 | 45.42 | 46.60 | 45.29 | 46.09 | 218,163 | +0.80(+1.77%) |
Mar 06, 2015 | 46.00 | 47.10 | 45.26 | 45.29 | 315,476 | -1.04(-2.24%) |
Mar 05, 2015 | 46.00 | 46.68 | 45.28 | 46.33 | 335,606 | +0.33(+0.72%) |
Mar 04, 2015 | 44.60 | 46.11 | 44.03 | 46.00 | 420,177 | +1.32(+2.95%) |
Mar 03, 2015 | 43.93 | 45.10 | 43.20 | 44.68 | 411,295 | +0.86(+1.96%) |
Mar 02, 2015 | 44.38 | 44.82 | 43.38 | 43.82 | 404,469 | -0.53(-1.20%) |
Feb 27, 2015 | 44.25 | 44.64 | 43.29 | 44.35 | 448,492 | +0.28(+0.64%) |
Feb 26, 2015 | 44.06 | 45.55 | 43.36 | 44.07 | 564,364 | +0.42(+0.96%) |
Feb 25, 2015 | 41.90 | 43.93 | 40.80 | 43.65 | 1,090,659 | +6.35(+17.02%) |
Feb 24, 2015 | 37.95 | 38.00 | 37.27 | 37.30 | 301,753 | -0.68(-1.79%) |
Feb 23, 2015 | 37.75 | 38.16 | 36.94 | 37.98 | 289,117 | +0.00(+0.00%) |
Feb 20, 2015 | 37.77 | 38.02 | 36.99 | 37.98 | 181,181 | +0.22(+0.58%) |
Feb 19, 2015 | 37.53 | 37.98 | 36.93 | 37.76 | 126,073 | -0.16(-0.42%) |
Feb 18, 2015 | 37.70 | 38.00 | 37.37 | 37.92 | 147,478 | +0.21(+0.56%) |
Feb 17, 2015 | 37.75 | 37.98 | 37.54 | 37.71 | 162,708 | -0.13(-0.34%) |
Feb 13, 2015 | 37.58 | 37.84 | 37.84 | 37.84 | 105,900 | +0.35(+0.93%) |
Feb 12, 2015 | 37.19 | 37.68 | 36.88 | 37.49 | 393,842 | +0.72(+1.96%) |
Feb 11, 2015 | 36.32 | 37.00 | 36.23 | 36.77 | 312,683 | +0.26(+0.71%) |
Feb 10, 2015 | 36.48 | 36.99 | 35.96 | 36.51 | 229,715 | +0.08(+0.22%) |
Feb 09, 2015 | 35.95 | 37.21 | 35.72 | 36.43 | 282,496 | +0.25(+0.69%) |
Feb 06, 2015 | 35.61 | 36.84 | 35.50 | 36.18 | 226,208 | +0.73(+2.06%) |
Feb 05, 2015 | 35.28 | 35.61 | 34.91 | 35.45 | 161,560 | +0.43(+1.23%) |
Feb 04, 2015 | 34.63 | 35.27 | 34.20 | 35.02 | 218,983 | +0.14(+0.40%) |
Feb 03, 2015 | 33.45 | 34.98 | 33.34 | 34.88 | 336,292 | +1.56(+4.68%) |
Feb 02, 2015 | 31.71 | 33.35 | 31.56 | 33.32 | 311,079 | +2.51(+8.15%) |
Jan 30, 2015 | 31.78 | 31.78 | 30.66 | 30.81 | 387,569 | -1.40(-4.35%) |
Jan 29, 2015 | 32.71 | 32.79 | 31.04 | 32.21 | 317,968 | -0.50(-1.53%) |
Jan 28, 2015 | 34.16 | 34.54 | 32.59 | 32.71 | 244,846 | -1.46(-4.27%) |
Jan 27, 2015 | 31.98 | 34.29 | 31.80 | 34.17 | 365,513 | +1.64(+5.04%) |
Jan 26, 2015 | 32.55 | 32.93 | 32.40 | 32.53 | 139,275 | +0.02(+0.06%) |
Jan 23, 2015 | 31.81 | 32.76 | 31.78 | 32.51 | 141,322 | +0.62(+1.94%) |
Jan 22, 2015 | 31.95 | 31.98 | 31.40 | 31.89 | 209,368 | +0.28(+0.89%) |
Jan 21, 2015 | 31.11 | 31.82 | 31.11 | 31.61 | 156,630 | +0.33(+1.05%) |
Jan 20, 2015 | 32.27 | 32.28 | 31.11 | 31.28 | 210,297 | -1.01(-3.13%) |
Jan 16, 2015 | 31.55 | 32.32 | 31.42 | 32.29 | 242,270 | +0.55(+1.73%) |
Jan 15, 2015 | 32.90 | 32.95 | 31.71 | 31.74 | 174,692 | -0.96(-2.94%) |
Jan 14, 2015 | 32.34 | 32.86 | 31.68 | 32.70 | 175,650 | -0.19(-0.58%) |
Jan 13, 2015 | 33.62 | 34.04 | 32.10 | 32.89 | 254,266 | -0.35(-1.05%) |
Jan 12, 2015 | 34.66 | 34.66 | 32.95 | 33.24 | 284,588 | -1.53(-4.40%) |
Jan 09, 2015 | 35.54 | 35.85 | 34.67 | 34.77 | 353,471 | -0.88(-2.47%) |
Jan 08, 2015 | 34.65 | 36.58 | 34.30 | 35.65 | 609,156 | +0.24(+0.68%) |
Jan 07, 2015 | 35.00 | 35.43 | 34.53 | 35.41 | 235,112 | +0.68(+1.96%) |
Jan 06, 2015 | 35.34 | 35.48 | 33.96 | 34.73 | 301,752 | -0.55(-1.56%) |
Jan 05, 2015 | 35.25 | 35.36 | 34.51 | 35.28 | 328,669 | +0.14(+0.40%) |
Jan 02, 2015 | 35.32 | 35.33 | 33.84 | 35.14 | 322,848 | +0.05(+0.14%) |
Dec 31, 2014 | 35.50 | 35.09 | 35.09 | 35.09 | 284,000 | -0.22(-0.62%) |
Dec 30, 2014 | 34.53 | 35.65 | 34.50 | 35.31 | 192,313 | +0.47(+1.35%) |
Dec 29, 2014 | 34.03 | 35.09 | 33.87 | 34.84 | 219,073 | +0.77(+2.26%) |
Dec 26, 2014 | 33.91 | 34.70 | 33.91 | 34.07 | 144,014 | +0.39(+1.16%) |
Dec 24, 2014 | 33.23 | 33.68 | 33.68 | 33.68 | 117,000 | +0.41(+1.23%) |
Dec 23, 2014 | 32.92 | 33.88 | 32.71 | 33.27 | 151,328 | +0.57(+1.74%) |
Dec 22, 2014 | 32.01 | 32.72 | 31.68 | 32.70 | 127,332 | +0.60(+1.87%) |
Dec 19, 2014 | 31.71 | 32.49 | 31.06 | 32.10 | 564,185 | +0.37(+1.17%) |
Dec 18, 2014 | 32.05 | 32.05 | 31.00 | 31.73 | 265,417 | +0.23(+0.73%) |
Dec 17, 2014 | 30.80 | 31.54 | 30.23 | 31.50 | 362,890 | +0.70(+2.27%) |
Dec 16, 2014 | 30.81 | 31.70 | 30.78 | 30.80 | 175,948 | -0.16(-0.52%) |
Dec 15, 2014 | 31.58 | 31.77 | 30.90 | 30.96 | 235,586 | -0.50(-1.59%) |
Dec 12, 2014 | 31.66 | 32.22 | 31.35 | 31.46 | 334,625 | -0.66(-2.05%) |
Dec 11, 2014 | 32.61 | 33.26 | 32.06 | 32.12 | 222,194 | -0.32(-0.99%) |
Dec 10, 2014 | 33.49 | 33.96 | 32.37 | 32.44 | 300,816 | -1.33(-3.94%) |
Dec 09, 2014 | 32.03 | 34.10 | 32.00 | 33.77 | 446,198 | +1.25(+3.84%) |
Dec 08, 2014 | 32.39 | 33.20 | 32.39 | 32.52 | 208,855 | +0.03(+0.09%) |
Dec 05, 2014 | 32.53 | 32.89 | 32.43 | 32.49 | 299,770 | -0.02(-0.06%) |
Dec 04, 2014 | 32.63 | 33.27 | 32.38 | 32.51 | 354,809 | +0.16(+0.49%) |
Dec 03, 2014 | 32.07 | 33.00 | 32.04 | 32.35 | 253,426 | +0.39(+1.22%) |
Dec 02, 2014 | 30.42 | 32.15 | 30.26 | 31.96 | 384,389 | +2.33(+7.86%) |
Dec 01, 2014 | 30.74 | 30.98 | 29.37 | 29.63 | 248,610 | -0.96(-3.14%) |
Nov 28, 2014 | 31.14 | 31.24 | 30.55 | 30.59 | 183,789 | -0.70(-2.24%) |
Nov 26, 2014 | 30.15 | 31.29 | 31.29 | 31.29 | 509,800 | +1.27(+4.23%) |
Nov 25, 2014 | 27.82 | 31.00 | 27.82 | 30.02 | 1,322,302 | +3.82(+14.58%) |
Nov 24, 2014 | 26.00 | 26.30 | 25.93 | 26.20 | 400,481 | +0.24(+0.92%) |
Nov 21, 2014 | 26.55 | 26.91 | 25.87 | 25.96 | 289,371 | -0.12(-0.46%) |
Nov 20, 2014 | 25.47 | 26.39 | 25.34 | 26.08 | 205,963 | +0.41(+1.60%) |
Nov 19, 2014 | 25.88 | 25.95 | 25.50 | 25.67 | 143,697 | -0.31(-1.19%) |
Nov 18, 2014 | 26.26 | 26.61 | 25.64 | 25.98 | 339,258 | -0.19(-0.73%) |
Nov 17, 2014 | 26.94 | 27.10 | 25.93 | 26.17 | 317,066 | -0.70(-2.61%) |
Nov 14, 2014 | 26.65 | 27.27 | 26.51 | 26.87 | 278,969 | +0.33(+1.24%) |
Nov 13, 2014 | 26.68 | 27.34 | 26.42 | 26.54 | 481,215 | -0.01(-0.04%) |
Nov 12, 2014 | 27.98 | 28.10 | 26.02 | 26.55 | 806,483 | -1.64(-5.82%) |
Nov 11, 2014 | 27.99 | 28.30 | 27.55 | 28.19 | 234,887 | +0.22(+0.79%) |
Nov 10, 2014 | 30.10 | 30.19 | 27.55 | 27.97 | 985,359 | -2.90(-9.39%) |
Nov 07, 2014 | 30.99 | 31.10 | 30.64 | 30.87 | 142,491 | -0.07(-0.23%) |
Nov 06, 2014 | 30.52 | 31.07 | 30.37 | 30.94 | 166,237 | +0.00(+0.00%) |
Nov 05, 2014 | 31.15 | 31.46 | 30.63 | 30.94 | 309,591 | +0.14(+0.45%) |
Nov 04, 2014 | 30.81 | 31.16 | 30.48 | 30.80 | 177,703 | -0.15(-0.48%) |