Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 41.48 | 41.86 | 41.07 | 41.50 | 754,832 | +0.20(+0.48%) |
Jul 30, 2015 | 41.67 | 41.90 | 41.04 | 41.30 | 418,360 | +0.19(+0.46%) |
Jul 29, 2015 | 40.66 | 41.37 | 40.34 | 41.11 | 275,743 | +0.38(+0.93%) |
Jul 28, 2015 | 40.95 | 40.95 | 40.20 | 40.73 | 205,214 | +0.23(+0.57%) |
Jul 27, 2015 | 40.26 | 40.87 | 40.26 | 40.50 | 249,291 | +0.17(+0.42%) |
Jul 24, 2015 | 40.78 | 41.06 | 40.24 | 40.33 | 222,047 | -0.45(-1.10%) |
Jul 23, 2015 | 40.97 | 41.25 | 40.43 | 40.78 | 212,273 | -0.11(-0.27%) |
Jul 22, 2015 | 40.42 | 41.02 | 40.42 | 40.89 | 298,699 | +0.48(+1.19%) |
Jul 21, 2015 | 39.99 | 40.45 | 39.91 | 40.41 | 212,742 | +0.42(+1.05%) |
Jul 20, 2015 | 39.94 | 40.21 | 39.74 | 39.99 | 237,203 | +0.33(+0.83%) |
Jul 17, 2015 | 39.35 | 39.68 | 39.12 | 39.66 | 256,147 | +0.33(+0.84%) |
Jul 16, 2015 | 39.29 | 39.53 | 39.21 | 39.33 | 193,352 | +0.25(+0.64%) |
Jul 15, 2015 | 38.71 | 39.13 | 38.47 | 39.08 | 265,397 | +0.34(+0.88%) |
Jul 14, 2015 | 38.39 | 38.85 | 38.24 | 38.74 | 157,015 | +0.29(+0.75%) |
Jul 13, 2015 | 38.23 | 38.69 | 37.78 | 38.45 | 265,227 | +0.49(+1.29%) |
Jul 10, 2015 | 37.92 | 38.15 | 37.74 | 37.96 | 205,472 | +0.27(+0.72%) |
Jul 09, 2015 | 38.23 | 38.23 | 37.60 | 37.69 | 168,980 | -0.30(-0.79%) |
Jul 08, 2015 | 37.95 | 38.17 | 37.68 | 37.99 | 191,276 | -0.15(-0.39%) |
Jul 07, 2015 | 37.93 | 38.21 | 37.71 | 38.14 | 228,833 | +0.22(+0.58%) |
Jul 06, 2015 | 37.61 | 37.94 | 37.54 | 37.92 | 465,157 | +0.14(+0.37%) |
Jul 02, 2015 | 37.86 | 37.78 | 37.78 | 37.78 | 265,200 | +0.09(+0.24%) |
Jul 01, 2015 | 36.63 | 37.69 | 36.52 | 37.69 | 345,214 | +1.24(+3.40%) |
Jun 30, 2015 | 36.50 | 36.50 | 35.82 | 36.45 | 409,891 | +0.18(+0.50%) |
Jun 29, 2015 | 37.02 | 37.43 | 36.26 | 36.27 | 206,755 | -1.06(-2.84%) |
Jun 26, 2015 | 36.80 | 37.45 | 36.60 | 37.33 | 1,009,271 | +0.55(+1.50%) |
Jun 25, 2015 | 36.91 | 37.15 | 36.52 | 36.78 | 260,980 | -0.12(-0.33%) |
Jun 24, 2015 | 37.39 | 37.60 | 36.89 | 36.90 | 185,429 | -0.46(-1.23%) |
Jun 23, 2015 | 37.67 | 37.72 | 37.17 | 37.36 | 306,881 | -0.47(-1.24%) |
Jun 22, 2015 | 38.26 | 38.40 | 37.80 | 37.83 | 189,128 | -0.35(-0.92%) |
Jun 19, 2015 | 38.14 | 38.21 | 37.66 | 38.18 | 1,237,716 | +0.10(+0.26%) |
Jun 18, 2015 | 37.65 | 38.28 | 37.28 | 38.08 | 293,330 | +0.51(+1.36%) |
Jun 17, 2015 | 37.83 | 37.85 | 36.96 | 37.57 | 335,066 | -0.53(-1.39%) |
Jun 16, 2015 | 37.90 | 38.15 | 37.78 | 38.10 | 372,082 | +0.15(+0.40%) |
Jun 15, 2015 | 37.62 | 37.99 | 37.34 | 37.95 | 398,873 | +0.25(+0.66%) |
Jun 12, 2015 | 37.76 | 37.89 | 37.46 | 37.70 | 674,440 | -0.15(-0.40%) |
Jun 11, 2015 | 37.77 | 38.16 | 37.52 | 37.85 | 345,086 | +0.18(+0.48%) |
Jun 10, 2015 | 37.90 | 38.26 | 37.55 | 37.67 | 351,443 | -0.25(-0.66%) |
Jun 09, 2015 | 37.53 | 37.99 | 37.32 | 37.92 | 397,111 | +0.28(+0.74%) |
Jun 08, 2015 | 37.57 | 37.80 | 37.43 | 37.64 | 411,185 | +0.12(+0.32%) |
Jun 05, 2015 | 37.09 | 37.89 | 37.04 | 37.52 | 531,975 | +0.02(+0.05%) |
Jun 04, 2015 | 37.29 | 37.69 | 37.17 | 37.50 | 196,223 | -0.01(-0.03%) |
Jun 03, 2015 | 38.45 | 38.65 | 37.06 | 37.51 | 561,963 | -0.93(-2.42%) |
Jun 02, 2015 | 37.42 | 38.44 | 37.35 | 38.44 | 3,946,404 | +0.60(+1.59%) |
Jun 01, 2015 | 37.54 | 38.00 | 36.96 | 37.84 | 281,537 | +0.61(+1.64%) |
May 29, 2015 | 37.34 | 37.58 | 36.97 | 37.23 | 227,722 | -0.04(-0.11%) |
May 28, 2015 | 37.39 | 37.75 | 37.09 | 37.27 | 184,962 | -0.14(-0.37%) |
May 27, 2015 | 36.54 | 37.42 | 36.52 | 37.41 | 213,056 | +1.16(+3.20%) |
May 26, 2015 | 36.10 | 36.32 | 35.86 | 36.25 | 138,870 | -0.07(-0.19%) |
May 22, 2015 | 36.01 | 36.32 | 36.32 | 36.32 | 222,300 | +0.31(+0.86%) |
May 21, 2015 | 35.93 | 36.20 | 35.80 | 36.01 | 189,241 | +0.22(+0.61%) |
May 20, 2015 | 35.75 | 36.38 | 35.58 | 35.79 | 613,798 | -0.02(-0.06%) |
May 19, 2015 | 36.14 | 36.30 | 35.47 | 35.81 | 348,512 | -0.42(-1.16%) |
May 18, 2015 | 35.77 | 36.36 | 35.63 | 36.23 | 105,874 | +0.23(+0.64%) |
May 15, 2015 | 35.63 | 36.31 | 35.24 | 36.00 | 594,241 | +0.48(+1.35%) |
May 14, 2015 | 35.30 | 35.72 | 34.91 | 35.52 | 100,758 | +0.33(+0.94%) |
May 13, 2015 | 35.49 | 35.84 | 35.06 | 35.19 | 77,811 | -0.21(-0.59%) |
May 12, 2015 | 35.54 | 35.74 | 34.92 | 35.40 | 97,763 | -0.32(-0.90%) |
May 11, 2015 | 35.61 | 36.11 | 35.41 | 35.72 | 148,871 | +0.03(+0.08%) |
May 08, 2015 | 35.91 | 36.12 | 35.50 | 35.69 | 316,967 | +0.34(+0.96%) |
May 07, 2015 | 35.65 | 36.10 | 35.28 | 35.35 | 187,250 | -0.51(-1.42%) |
May 06, 2015 | 36.13 | 36.34 | 35.17 | 35.86 | 175,066 | -0.11(-0.31%) |
May 05, 2015 | 37.26 | 37.62 | 35.79 | 35.97 | 375,734 | -1.40(-3.75%) |
May 04, 2015 | 37.43 | 38.17 | 37.13 | 37.37 | 307,903 | +0.15(+0.40%) |
May 01, 2015 | 36.35 | 37.50 | 36.35 | 37.22 | 222,350 | +0.95(+2.62%) |
Apr 30, 2015 | 36.49 | 36.68 | 36.00 | 36.27 | 218,766 | -0.25(-0.68%) |
Apr 29, 2015 | 36.82 | 36.92 | 35.98 | 36.52 | 213,585 | -0.72(-1.93%) |
Apr 28, 2015 | 37.76 | 37.92 | 37.03 | 37.24 | 195,058 | -0.72(-1.90%) |
Apr 27, 2015 | 38.24 | 38.55 | 37.70 | 37.96 | 204,781 | -0.05(-0.13%) |
Apr 24, 2015 | 37.91 | 38.04 | 37.55 | 38.01 | 137,475 | +0.21(+0.56%) |
Apr 23, 2015 | 37.82 | 38.07 | 37.49 | 37.80 | 103,515 | +0.01(+0.03%) |
Apr 22, 2015 | 37.62 | 38.00 | 37.47 | 37.79 | 191,342 | +0.25(+0.67%) |
Apr 21, 2015 | 37.37 | 38.07 | 37.33 | 37.54 | 227,017 | +0.20(+0.54%) |
Apr 20, 2015 | 36.97 | 37.42 | 36.74 | 37.34 | 349,179 | +0.46(+1.25%) |
Apr 17, 2015 | 36.95 | 37.13 | 36.65 | 36.88 | 253,347 | -0.15(-0.41%) |
Apr 16, 2015 | 36.76 | 37.15 | 36.61 | 37.03 | 69,763 | +0.08(+0.22%) |
Apr 15, 2015 | 36.95 | 37.33 | 36.90 | 36.95 | 133,890 | -0.02(-0.05%) |
Apr 14, 2015 | 36.55 | 37.19 | 36.55 | 36.97 | 242,837 | +0.42(+1.15%) |
Apr 13, 2015 | 36.07 | 36.81 | 36.07 | 36.55 | 119,005 | +0.05(+0.14%) |
Apr 10, 2015 | 36.86 | 37.16 | 36.28 | 36.50 | 84,618 | -0.25(-0.68%) |
Apr 09, 2015 | 38.15 | 38.15 | 36.64 | 36.75 | 142,012 | -0.97(-2.57%) |
Apr 08, 2015 | 37.21 | 37.78 | 37.07 | 37.72 | 144,695 | +0.49(+1.32%) |
Apr 07, 2015 | 37.55 | 37.76 | 36.85 | 37.23 | 293,933 | -0.55(-1.46%) |
Apr 06, 2015 | 37.37 | 38.10 | 37.20 | 37.78 | 202,275 | +0.72(+1.94%) |
Apr 02, 2015 | 36.69 | 37.06 | 37.06 | 37.06 | 143,700 | +0.36(+0.98%) |
Apr 01, 2015 | 36.36 | 37.01 | 36.21 | 36.70 | 432,854 | +0.29(+0.80%) |
Mar 31, 2015 | 36.63 | 37.12 | 36.20 | 36.41 | 344,334 | -0.41(-1.11%) |
Mar 30, 2015 | 37.22 | 37.32 | 36.42 | 36.82 | 303,644 | -0.33(-0.89%) |
Mar 27, 2015 | 37.12 | 37.52 | 36.87 | 37.15 | 186,185 | +0.42(+1.14%) |
Mar 26, 2015 | 36.60 | 37.01 | 36.38 | 36.73 | 132,911 | -0.07(-0.19%) |
Mar 25, 2015 | 37.74 | 37.95 | 36.62 | 36.80 | 199,662 | -0.83(-2.21%) |
Mar 24, 2015 | 37.69 | 38.21 | 37.31 | 37.63 | 225,773 | -0.23(-0.61%) |
Mar 23, 2015 | 37.34 | 37.89 | 37.07 | 37.86 | 149,968 | +0.42(+1.12%) |
Mar 20, 2015 | 36.35 | 37.58 | 36.23 | 37.44 | 312,361 | +1.27(+3.51%) |
Mar 19, 2015 | 35.95 | 36.69 | 35.95 | 36.17 | 162,207 | -0.03(-0.08%) |
Mar 18, 2015 | 35.84 | 36.42 | 35.35 | 36.20 | 285,042 | +0.15(+0.42%) |
Mar 17, 2015 | 36.01 | 36.13 | 35.78 | 36.05 | 205,817 | +0.08(+0.22%) |
Mar 16, 2015 | 36.04 | 36.38 | 35.80 | 35.97 | 103,267 | +0.05(+0.14%) |
Mar 13, 2015 | 35.75 | 36.15 | 35.49 | 35.92 | 185,858 | +0.18(+0.50%) |
Mar 12, 2015 | 35.28 | 36.04 | 35.28 | 35.74 | 215,112 | +0.48(+1.36%) |
Mar 11, 2015 | 34.75 | 35.46 | 34.62 | 35.26 | 231,013 | +0.46(+1.32%) |
Mar 10, 2015 | 34.63 | 35.12 | 34.29 | 34.80 | 314,141 | -0.07(-0.20%) |
Mar 09, 2015 | 34.30 | 35.05 | 34.00 | 34.87 | 339,942 | +0.53(+1.54%) |
Mar 06, 2015 | 36.25 | 36.43 | 34.32 | 34.34 | 620,892 | -1.92(-5.30%) |
Mar 05, 2015 | 36.51 | 36.74 | 36.04 | 36.26 | 341,301 | -0.04(-0.11%) |
Mar 04, 2015 | 36.40 | 36.60 | 36.54 | 36.30 | 298,282 | -0.24(-0.66%) |
Mar 03, 2015 | 36.34 | 36.75 | 35.82 | 36.54 | 422,056 | +0.12(+0.33%) |
Mar 02, 2015 | 35.90 | 36.93 | 35.60 | 36.42 | 386,488 | +0.61(+1.70%) |
Feb 27, 2015 | 35.00 | 36.09 | 34.36 | 35.81 | 746,163 | +0.56(+1.59%) |
Feb 26, 2015 | 35.50 | 35.59 | 35.23 | 35.25 | 765,130 | -0.07(-0.20%) |
Feb 25, 2015 | 35.60 | 35.75 | 35.28 | 35.32 | 4,602,305 | +0.28(+0.80%) |
Feb 24, 2015 | 35.31 | 35.78 | 34.76 | 35.04 | 370,624 | -0.47(-1.32%) |
Feb 23, 2015 | 36.45 | 36.69 | 35.01 | 35.51 | 144,214 | -2.14(-5.68%) |
Feb 20, 2015 | 37.66 | 38.12 | 37.09 | 37.65 | 70,764 | +0.14(+0.37%) |
Feb 19, 2015 | 37.82 | 38.08 | 37.00 | 37.51 | 84,971 | -0.29(-0.77%) |
Feb 18, 2015 | 37.77 | 38.17 | 37.19 | 37.80 | 67,383 | +0.16(+0.43%) |
Feb 17, 2015 | 38.11 | 38.76 | 37.43 | 37.64 | 66,474 | -0.56(-1.47%) |
Feb 13, 2015 | 38.66 | 38.20 | 38.20 | 38.20 | 59,900 | -0.50(-1.29%) |
Feb 12, 2015 | 38.46 | 39.18 | 38.17 | 38.70 | 186,193 | +0.32(+0.83%) |
Feb 11, 2015 | 38.65 | 38.84 | 37.81 | 38.38 | 83,559 | -0.38(-0.98%) |
Feb 10, 2015 | 39.23 | 39.88 | 38.45 | 38.76 | 77,433 | -0.24(-0.62%) |
Feb 09, 2015 | 39.30 | 39.97 | 38.45 | 39.00 | 153,989 | -0.39(-0.99%) |
Feb 06, 2015 | 40.29 | 40.29 | 39.09 | 39.39 | 101,767 | -0.68(-1.70%) |
Feb 05, 2015 | 40.00 | 40.58 | 39.81 | 40.07 | 136,121 | +0.81(+2.06%) |
Feb 04, 2015 | 38.97 | 39.32 | 38.41 | 39.26 | 69,031 | +0.37(+0.95%) |
Feb 03, 2015 | 38.38 | 39.15 | 38.15 | 38.89 | 88,260 | +0.47(+1.22%) |
Feb 02, 2015 | 38.20 | 38.49 | 37.40 | 38.42 | 49,735 | +0.41(+1.08%) |
Jan 30, 2015 | 39.35 | 39.57 | 37.93 | 38.01 | 89,248 | -1.21(-3.09%) |
Jan 29, 2015 | 38.23 | 39.25 | 38.06 | 39.22 | 53,125 | +1.00(+2.62%) |
Jan 28, 2015 | 39.06 | 39.06 | 38.00 | 38.22 | 132,701 | -0.82(-2.10%) |
Jan 27, 2015 | 38.89 | 40.53 | 38.56 | 39.04 | 158,364 | -0.05(-0.13%) |
Jan 26, 2015 | 38.87 | 39.41 | 38.04 | 39.09 | 72,001 | +0.43(+1.11%) |
Jan 23, 2015 | 38.02 | 39.39 | 37.97 | 38.66 | 87,310 | +0.77(+2.03%) |
Jan 22, 2015 | 37.04 | 38.13 | 36.89 | 37.89 | 80,709 | +0.96(+2.60%) |
Jan 21, 2015 | 37.06 | 37.55 | 36.90 | 36.93 | 52,338 | -0.14(-0.38%) |
Jan 20, 2015 | 37.40 | 37.59 | 36.94 | 37.07 | 83,937 | -0.44(-1.17%) |
Jan 16, 2015 | 37.36 | 38.14 | 36.97 | 37.51 | 73,431 | -0.04(-0.11%) |
Jan 15, 2015 | 38.00 | 38.28 | 36.90 | 37.55 | 99,439 | -0.11(-0.29%) |
Jan 14, 2015 | 37.05 | 38.04 | 36.70 | 37.66 | 101,092 | +0.30(+0.80%) |
Jan 13, 2015 | 37.48 | 38.53 | 36.80 | 37.36 | 93,954 | +0.33(+0.89%) |
Jan 12, 2015 | 36.64 | 37.55 | 36.40 | 37.03 | 155,981 | +0.61(+1.67%) |
Jan 09, 2015 | 36.08 | 36.89 | 35.80 | 36.42 | 122,932 | +0.48(+1.34%) |
Jan 08, 2015 | 35.84 | 36.10 | 34.76 | 35.94 | 69,704 | +0.40(+1.13%) |
Jan 07, 2015 | 35.97 | 35.97 | 35.22 | 35.54 | 104,450 | -0.10(-0.28%) |
Jan 06, 2015 | 35.64 | 35.98 | 35.02 | 35.64 | 122,656 | +0.47(+1.34%) |
Jan 05, 2015 | 34.01 | 35.85 | 34.01 | 35.17 | 96,489 | +0.90(+2.63%) |
Jan 02, 2015 | 34.06 | 34.35 | 33.65 | 34.27 | 50,034 | +0.43(+1.27%) |
Dec 31, 2014 | 34.10 | 33.84 | 33.84 | 33.84 | 55,300 | -0.41(-1.20%) |
Dec 30, 2014 | 35.00 | 35.44 | 34.01 | 34.25 | 31,403 | -0.70(-2.00%) |
Dec 29, 2014 | 33.92 | 35.25 | 33.92 | 34.95 | 87,284 | +1.14(+3.37%) |
Dec 26, 2014 | 33.18 | 33.88 | 33.11 | 33.81 | 26,265 | +0.77(+2.33%) |
Dec 24, 2014 | 34.07 | 33.04 | 33.04 | 33.04 | 25,300 | -1.06(-3.11%) |
Dec 23, 2014 | 33.88 | 34.34 | 33.75 | 34.10 | 44,755 | +0.48(+1.43%) |
Dec 22, 2014 | 32.80 | 33.73 | 31.84 | 33.62 | 45,722 | +0.80(+2.44%) |
Dec 19, 2014 | 32.50 | 33.03 | 32.32 | 32.82 | 208,710 | +0.50(+1.55%) |
Dec 18, 2014 | 33.22 | 33.61 | 32.10 | 32.32 | 152,988 | -0.51(-1.55%) |
Dec 17, 2014 | 31.40 | 32.88 | 31.37 | 32.83 | 62,411 | +1.37(+4.35%) |
Dec 16, 2014 | 30.95 | 31.89 | 30.95 | 31.46 | 82,177 | +0.26(+0.83%) |
Dec 15, 2014 | 32.14 | 32.77 | 30.94 | 31.20 | 162,914 | -0.93(-2.89%) |
Dec 12, 2014 | 32.11 | 32.52 | 31.94 | 32.13 | 79,699 | -0.08(-0.25%) |
Dec 11, 2014 | 32.47 | 33.05 | 32.12 | 32.21 | 109,102 | -0.13(-0.40%) |
Dec 10, 2014 | 32.50 | 33.12 | 32.26 | 32.34 | 53,601 | -0.29(-0.89%) |
Dec 09, 2014 | 31.95 | 32.82 | 31.91 | 32.63 | 89,214 | +0.18(+0.55%) |
Dec 08, 2014 | 32.95 | 33.00 | 32.31 | 32.45 | 81,584 | -0.45(-1.37%) |
Dec 05, 2014 | 33.14 | 33.61 | 32.66 | 32.90 | 102,805 | -0.16(-0.48%) |
Dec 04, 2014 | 33.05 | 33.12 | 32.67 | 33.06 | 82,322 | +0.08(+0.24%) |
Dec 03, 2014 | 32.66 | 33.12 | 32.60 | 32.98 | 66,871 | +0.48(+1.48%) |
Dec 02, 2014 | 32.16 | 33.06 | 32.16 | 32.50 | 48,303 | +0.12(+0.37%) |
Dec 01, 2014 | 32.57 | 32.83 | 32.30 | 32.38 | 52,658 | -0.14(-0.43%) |
Nov 28, 2014 | 32.22 | 32.97 | 31.82 | 32.52 | 35,404 | -0.17(-0.52%) |
Nov 26, 2014 | 32.89 | 32.69 | 32.69 | 32.69 | 56,000 | +0.03(+0.09%) |
Nov 25, 2014 | 32.43 | 32.90 | 32.34 | 32.66 | 71,521 | +0.32(+0.99%) |
Nov 24, 2014 | 31.99 | 32.35 | 31.75 | 32.34 | 53,253 | +0.17(+0.53%) |
Nov 21, 2014 | 32.62 | 32.62 | 31.98 | 32.17 | 37,986 | -0.07(-0.22%) |
Nov 20, 2014 | 32.36 | 32.45 | 31.82 | 32.24 | 36,361 | -0.23(-0.71%) |
Nov 19, 2014 | 32.80 | 33.14 | 32.35 | 32.47 | 58,617 | -0.34(-1.04%) |
Nov 18, 2014 | 33.02 | 33.13 | 32.80 | 32.81 | 78,834 | -0.13(-0.39%) |
Nov 17, 2014 | 32.82 | 33.27 | 32.76 | 32.94 | 75,339 | -0.03(-0.09%) |
Nov 14, 2014 | 33.17 | 33.36 | 31.99 | 32.97 | 48,746 | -0.20(-0.60%) |
Nov 13, 2014 | 33.03 | 34.47 | 32.75 | 33.17 | 106,238 | +0.25(+0.76%) |
Nov 12, 2014 | 33.16 | 33.44 | 32.79 | 32.92 | 115,057 | -0.10(-0.30%) |
Nov 11, 2014 | 32.55 | 33.66 | 32.55 | 33.02 | 64,814 | +0.27(+0.82%) |
Nov 10, 2014 | 32.78 | 33.19 | 32.09 | 32.75 | 51,310 | -0.11(-0.33%) |
Nov 07, 2014 | 32.84 | 33.12 | 32.24 | 32.86 | 72,086 | +0.09(+0.27%) |
Nov 06, 2014 | 32.96 | 33.58 | 32.32 | 32.77 | 108,286 | -0.05(-0.15%) |
Nov 05, 2014 | 33.27 | 33.27 | 32.22 | 32.82 | 70,965 | -0.47(-1.41%) |
Nov 04, 2014 | 34.77 | 34.78 | 33.19 | 33.29 | 120,193 | -2.22(-6.25%) |
Nov 03, 2014 | 35.37 | 36.00 | 35.16 | 35.51 | 101,019 | +0.29(+0.82%) |
Oct 31, 2014 | 35.41 | 36.04 | 34.96 | 35.22 | 66,077 | +0.39(+1.12%) |
Oct 30, 2014 | 33.79 | 34.92 | 33.79 | 34.83 | 81,213 | +1.02(+3.02%) |
Oct 29, 2014 | 32.91 | 34.19 | 32.91 | 33.81 | 91,861 | -0.93(-2.68%) |
Oct 28, 2014 | 34.02 | 34.75 | 33.72 | 34.74 | 88,752 | +0.79(+2.33%) |
Oct 27, 2014 | 33.49 | 34.12 | 33.44 | 33.95 | 81,374 | +0.51(+1.53%) |
Oct 24, 2014 | 33.50 | 34.07 | 32.36 | 33.44 | 65,638 | +0.02(+0.06%) |
Oct 23, 2014 | 33.29 | 33.51 | 32.77 | 33.42 | 71,391 | +0.56(+1.70%) |
Oct 22, 2014 | 32.16 | 33.29 | 32.16 | 32.86 | 71,983 | +0.56(+1.73%) |
Oct 21, 2014 | 32.36 | 32.46 | 31.87 | 32.30 | 134,020 | +0.00(+0.00%) |
Oct 20, 2014 | 32.71 | 32.85 | 31.66 | 32.30 | 97,162 | -0.36(-1.10%) |
Oct 17, 2014 | 33.49 | 34.43 | 32.55 | 32.66 | 81,897 | -0.29(-0.88%) |
Oct 16, 2014 | 32.01 | 33.20 | 32.01 | 32.95 | 60,625 | +0.71(+2.20%) |
Oct 15, 2014 | 30.84 | 32.33 | 30.75 | 32.24 | 107,269 | +1.20(+3.87%) |
Oct 14, 2014 | 30.90 | 31.28 | 30.53 | 31.04 | 135,728 | +0.27(+0.88%) |
Oct 13, 2014 | 31.25 | 31.73 | 30.62 | 30.77 | 92,168 | -0.49(-1.57%) |
Oct 10, 2014 | 31.55 | 32.02 | 31.12 | 31.26 | 84,544 | -0.45(-1.42%) |
Oct 09, 2014 | 31.85 | 32.89 | 31.41 | 31.71 | 95,600 | -0.04(-0.13%) |
Oct 08, 2014 | 30.32 | 32.03 | 30.32 | 31.75 | 104,300 | +1.35(+4.44%) |
Oct 07, 2014 | 30.81 | 30.81 | 30.36 | 30.40 | 28,083 | -0.50(-1.62%) |
Oct 06, 2014 | 30.56 | 31.27 | 30.51 | 30.90 | 65,037 | +0.31(+1.01%) |
Oct 03, 2014 | 30.39 | 30.94 | 30.13 | 30.59 | 50,589 | +0.49(+1.63%) |
Oct 02, 2014 | 29.77 | 30.22 | 29.45 | 30.10 | 60,871 | +0.42(+1.42%) |
Oct 01, 2014 | 30.41 | 30.73 | 29.57 | 29.68 | 55,411 | -0.67(-2.21%) |
Sep 30, 2014 | 30.61 | 30.76 | 30.30 | 30.35 | 64,898 | -0.13(-0.43%) |
Sep 29, 2014 | 30.40 | 31.35 | 29.84 | 30.48 | 203,067 | -0.17(-0.55%) |
Sep 26, 2014 | 30.46 | 30.82 | 30.16 | 30.65 | 48,816 | +0.18(+0.59%) |
Sep 25, 2014 | 30.66 | 30.96 | 30.17 | 30.47 | 55,593 | -0.18(-0.59%) |
Sep 24, 2014 | 30.07 | 30.84 | 29.69 | 30.65 | 46,359 | +0.72(+2.41%) |
Sep 23, 2014 | 30.85 | 31.02 | 29.80 | 29.93 | 88,980 | -0.88(-2.86%) |
Sep 22, 2014 | 30.98 | 31.44 | 30.56 | 30.81 | 71,084 | -0.25(-0.80%) |
Sep 19, 2014 | 30.94 | 31.40 | 30.83 | 31.06 | 86,596 | +0.17(+0.55%) |
Sep 18, 2014 | 31.03 | 31.40 | 30.81 | 30.89 | 52,155 | -0.08(-0.26%) |
Sep 17, 2014 | 30.83 | 31.31 | 30.38 | 30.97 | 94,901 | -0.12(-0.39%) |
Sep 16, 2014 | 31.02 | 31.46 | 30.94 | 31.09 | 37,362 | +0.10(+0.32%) |
Sep 15, 2014 | 31.30 | 31.64 | 30.97 | 30.99 | 73,456 | -0.38(-1.21%) |
Sep 12, 2014 | 31.90 | 31.90 | 30.74 | 31.37 | 100,289 | -0.44(-1.38%) |
Sep 11, 2014 | 31.50 | 32.01 | 31.45 | 31.81 | 108,723 | +0.31(+0.98%) |
Sep 10, 2014 | 31.25 | 32.12 | 31.02 | 31.50 | 100,087 | +0.44(+1.42%) |
Sep 09, 2014 | 31.67 | 31.67 | 30.91 | 31.06 | 34,707 | -0.56(-1.77%) |
Sep 08, 2014 | 31.16 | 32.03 | 31.16 | 31.62 | 32,888 | +0.59(+1.90%) |
Sep 05, 2014 | 30.84 | 31.35 | 30.82 | 31.03 | 49,498 | +0.10(+0.32%) |
Sep 04, 2014 | 31.02 | 31.45 | 30.85 | 30.93 | 24,880 | +0.02(+0.06%) |
Sep 03, 2014 | 31.09 | 31.74 | 30.78 | 30.91 | 40,147 | -0.12(-0.39%) |
Sep 02, 2014 | 30.31 | 31.24 | 30.31 | 31.03 | 39,438 | +0.88(+2.92%) |
Aug 29, 2014 | 30.02 | 30.15 | 30.15 | 30.15 | 123,000 | +0.13(+0.43%) |
Aug 28, 2014 | 30.23 | 30.30 | 29.90 | 30.02 | 136,956 | -0.20(-0.66%) |
Aug 27, 2014 | 30.57 | 30.67 | 30.00 | 30.22 | 27,585 | -0.23(-0.76%) |
Aug 26, 2014 | 30.72 | 30.88 | 30.34 | 30.45 | 52,499 | -0.05(-0.16%) |
Aug 25, 2014 | 31.08 | 31.19 | 30.16 | 30.50 | 54,237 | -0.47(-1.52%) |
Aug 22, 2014 | 31.17 | 31.48 | 30.68 | 30.97 | 58,531 | -0.14(-0.45%) |
Aug 21, 2014 | 30.67 | 31.72 | 30.64 | 31.11 | 72,065 | +0.43(+1.40%) |
Aug 20, 2014 | 30.66 | 30.66 | 30.21 | 30.68 | 53,800 | -0.09(-0.29%) |
Aug 19, 2014 | 30.03 | 31.32 | 29.99 | 30.77 | 112,498 | +0.78(+2.60%) |
Aug 18, 2014 | 29.63 | 30.09 | 29.63 | 29.99 | 69,288 | +0.65(+2.22%) |
Aug 15, 2014 | 30.06 | 30.06 | 29.11 | 29.34 | 79,821 | -0.44(-1.48%) |
Aug 14, 2014 | 29.62 | 30.04 | 29.42 | 29.78 | 123,502 | +0.30(+1.02%) |
Aug 13, 2014 | 29.04 | 29.48 | 28.98 | 29.48 | 92,522 | +0.66(+2.29%) |
Aug 12, 2014 | 29.19 | 29.42 | 28.50 | 28.82 | 94,831 | -0.48(-1.64%) |
Aug 11, 2014 | 28.95 | 29.64 | 28.84 | 29.30 | 135,389 | +0.60(+2.09%) |
Aug 08, 2014 | 27.74 | 28.54 | 27.66 | 28.70 | 128,868 | +0.92(+3.31%) |
Aug 07, 2014 | 27.52 | 28.05 | 27.42 | 27.78 | 104,799 | +0.29(+1.05%) |
Aug 06, 2014 | 27.44 | 27.90 | 27.40 | 27.49 | 56,687 | +0.14(+0.51%) |
Aug 05, 2014 | 27.72 | 27.86 | 27.05 | 27.35 | 101,908 | -0.50(-1.80%) |
Aug 04, 2014 | 27.81 | 28.01 | 27.22 | 27.85 | 89,137 | +0.03(+0.11%) |