Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.13 | 32.31 | 31.86 | 32.27 | 178,692 | +0.42(+1.32%) |
Sep 29, 2015 | 31.90 | 32.17 | 31.62 | 31.84 | 199,122 | +0.02(+0.06%) |
Sep 28, 2015 | 32.38 | 32.58 | 31.82 | 31.83 | 304,001 | -0.75(-2.31%) |
Sep 25, 2015 | 32.55 | 32.67 | 32.26 | 32.58 | 275,822 | +0.19(+0.58%) |
Sep 24, 2015 | 32.12 | 32.53 | 31.73 | 32.39 | 219,858 | -0.05(-0.17%) |
Sep 23, 2015 | 32.73 | 32.82 | 32.21 | 32.44 | 175,234 | -0.20(-0.60%) |
Sep 22, 2015 | 32.50 | 32.79 | 32.27 | 32.64 | 237,618 | -0.29(-0.87%) |
Sep 21, 2015 | 33.12 | 33.36 | 32.86 | 32.93 | 190,845 | -0.11(-0.33%) |
Sep 18, 2015 | 33.23 | 33.42 | 32.95 | 33.04 | 454,345 | -0.58(-1.73%) |
Sep 17, 2015 | 33.92 | 34.19 | 33.58 | 33.62 | 182,654 | -0.41(-1.21%) |
Sep 16, 2015 | 33.85 | 34.22 | 33.85 | 34.03 | 131,818 | +0.22(+0.66%) |
Sep 15, 2015 | 33.02 | 33.93 | 33.00 | 33.80 | 236,462 | +0.88(+2.66%) |
Sep 14, 2015 | 32.72 | 33.14 | 32.47 | 32.93 | 295,574 | +0.23(+0.71%) |
Sep 11, 2015 | 32.80 | 32.87 | 31.97 | 32.70 | 288,292 | -0.23(-0.71%) |
Sep 10, 2015 | 33.28 | 33.41 | 32.84 | 32.93 | 300,406 | -0.36(-1.08%) |
Sep 09, 2015 | 33.56 | 33.79 | 33.24 | 33.29 | 291,661 | +0.10(+0.30%) |
Sep 08, 2015 | 33.37 | 33.74 | 32.87 | 33.19 | 422,508 | +0.32(+0.98%) |
Sep 04, 2015 | 32.70 | 32.87 | 32.87 | 32.87 | 227,033 | -0.32(-0.97%) |
Sep 03, 2015 | 33.09 | 33.42 | 32.89 | 33.19 | 541,748 | +0.07(+0.22%) |
Sep 02, 2015 | 33.56 | 33.56 | 32.97 | 33.12 | 511,852 | -0.06(-0.19%) |
Sep 01, 2015 | 33.92 | 34.12 | 33.09 | 33.18 | 197,634 | -1.40(-4.04%) |
Aug 31, 2015 | 34.51 | 34.83 | 34.31 | 34.57 | 180,090 | -0.06(-0.18%) |
Aug 28, 2015 | 34.11 | 34.66 | 33.33 | 34.64 | 189,278 | +0.43(+1.26%) |
Aug 27, 2015 | 34.05 | 34.52 | 33.65 | 34.21 | 214,213 | +0.56(+1.68%) |
Aug 26, 2015 | 33.94 | 33.94 | 32.96 | 33.64 | 485,871 | +0.47(+1.40%) |
Aug 25, 2015 | 34.71 | 34.73 | 33.13 | 33.18 | 320,919 | -0.58(-1.72%) |
Aug 24, 2015 | 33.13 | 34.96 | 33.13 | 33.76 | 419,072 | -0.93(-2.67%) |
Aug 21, 2015 | 34.14 | 35.15 | 33.54 | 34.69 | 386,172 | -0.76(-2.14%) |
Aug 20, 2015 | 35.92 | 36.20 | 35.39 | 35.45 | 222,715 | -0.87(-2.38%) |
Aug 19, 2015 | 36.53 | 36.92 | 36.16 | 36.31 | 169,929 | -0.47(-1.29%) |
Aug 18, 2015 | 37.03 | 37.28 | 36.64 | 36.78 | 216,492 | -0.30(-0.82%) |
Aug 17, 2015 | 36.86 | 37.09 | 36.53 | 37.09 | 193,417 | +0.08(+0.22%) |
Aug 14, 2015 | 36.45 | 37.03 | 36.22 | 37.01 | 371,541 | +0.57(+1.57%) |
Aug 13, 2015 | 36.07 | 36.65 | 35.87 | 36.44 | 311,104 | +0.32(+0.89%) |
Aug 12, 2015 | 35.97 | 36.19 | 35.54 | 36.12 | 214,115 | -0.06(-0.17%) |
Aug 11, 2015 | 36.12 | 36.53 | 35.71 | 36.18 | 327,158 | -0.08(-0.22%) |
Aug 10, 2015 | 35.89 | 36.45 | 35.89 | 36.26 | 467,084 | +0.63(+1.78%) |
Aug 07, 2015 | 35.11 | 36.11 | 35.03 | 35.62 | 511,449 | +0.78(+2.23%) |
Aug 06, 2015 | 34.97 | 35.10 | 34.67 | 34.85 | 291,626 | -0.06(-0.18%) |
Aug 05, 2015 | 34.89 | 35.24 | 34.74 | 34.91 | 224,998 | +0.24(+0.69%) |
Aug 04, 2015 | 34.65 | 34.85 | 34.38 | 34.67 | 261,264 | +0.03(+0.08%) |
Aug 03, 2015 | 34.68 | 34.79 | 34.49 | 34.64 | 307,292 | -0.09(-0.26%) |
Jul 31, 2015 | 34.11 | 34.85 | 34.04 | 34.73 | 437,914 | +0.70(+2.04%) |
Jul 30, 2015 | 33.89 | 34.19 | 33.69 | 34.04 | 176,926 | -0.02(-0.05%) |
Jul 29, 2015 | 33.44 | 34.18 | 33.22 | 34.05 | 236,769 | +0.63(+1.90%) |
Jul 28, 2015 | 33.29 | 33.51 | 33.02 | 33.42 | 408,828 | +0.30(+0.92%) |
Jul 27, 2015 | 34.28 | 34.55 | 33.05 | 33.12 | 553,775 | -1.40(-4.06%) |
Jul 24, 2015 | 34.32 | 35.37 | 33.60 | 34.52 | 797,616 | -0.25(-0.72%) |
Jul 23, 2015 | 35.23 | 35.23 | 34.66 | 34.77 | 591,975 | -0.35(-0.99%) |
Jul 22, 2015 | 35.05 | 35.26 | 34.85 | 35.12 | 543,184 | -0.04(-0.10%) |
Jul 21, 2015 | 35.25 | 35.37 | 34.88 | 35.15 | 576,117 | -0.17(-0.48%) |
Jul 20, 2015 | 34.99 | 35.37 | 34.77 | 35.32 | 394,918 | +0.39(+1.12%) |
Jul 17, 2015 | 34.88 | 34.98 | 34.50 | 34.93 | 284,364 | +0.03(+0.08%) |
Jul 16, 2015 | 34.60 | 35.17 | 34.60 | 34.90 | 234,544 | +0.46(+1.35%) |
Jul 15, 2015 | 34.60 | 34.76 | 34.28 | 34.44 | 173,557 | -0.19(-0.54%) |
Jul 14, 2015 | 34.43 | 34.73 | 34.17 | 34.63 | 115,357 | +0.21(+0.60%) |
Jul 13, 2015 | 34.38 | 34.57 | 34.24 | 34.42 | 179,108 | +0.21(+0.63%) |
Jul 10, 2015 | 34.22 | 34.29 | 33.84 | 34.21 | 200,086 | +0.45(+1.35%) |
Jul 09, 2015 | 34.17 | 34.29 | 33.64 | 33.75 | 264,069 | +0.07(+0.21%) |
Jul 08, 2015 | 34.05 | 34.13 | 33.41 | 33.68 | 341,953 | -0.60(-1.74%) |
Jul 07, 2015 | 34.38 | 34.50 | 33.90 | 34.28 | 260,634 | -0.15(-0.44%) |
Jul 06, 2015 | 34.30 | 34.60 | 33.98 | 34.43 | 198,302 | -0.21(-0.62%) |
Jul 02, 2015 | 35.00 | 34.64 | 34.64 | 34.64 | 110,851 | -0.15(-0.44%) |
Jul 01, 2015 | 35.09 | 35.38 | 34.71 | 34.80 | 189,131 | +0.01(+0.03%) |
Jun 30, 2015 | 35.22 | 35.27 | 34.57 | 34.79 | 331,605 | -0.02(-0.05%) |
Jun 29, 2015 | 35.79 | 35.99 | 34.80 | 34.80 | 291,862 | -1.28(-3.54%) |
Jun 26, 2015 | 36.09 | 36.32 | 35.77 | 36.08 | 500,262 | +0.12(+0.32%) |
Jun 25, 2015 | 36.25 | 36.25 | 35.80 | 35.96 | 242,366 | -0.12(-0.35%) |
Jun 24, 2015 | 36.12 | 36.28 | 35.97 | 36.09 | 242,304 | -0.07(-0.20%) |
Jun 23, 2015 | 36.10 | 36.26 | 35.88 | 36.16 | 278,405 | +0.04(+0.10%) |
Jun 22, 2015 | 36.26 | 36.45 | 35.88 | 36.12 | 226,168 | +0.07(+0.20%) |
Jun 19, 2015 | 36.07 | 36.15 | 35.74 | 36.05 | 343,671 | +0.08(+0.22%) |
Jun 18, 2015 | 35.64 | 36.06 | 35.37 | 35.97 | 208,317 | +0.47(+1.33%) |
Jun 17, 2015 | 35.81 | 35.90 | 35.36 | 35.50 | 209,415 | -0.18(-0.50%) |
Jun 16, 2015 | 35.47 | 35.74 | 35.26 | 35.68 | 155,193 | +0.13(+0.38%) |
Jun 15, 2015 | 35.45 | 35.60 | 35.10 | 35.54 | 175,960 | -0.24(-0.67%) |
Jun 12, 2015 | 35.86 | 36.01 | 35.61 | 35.79 | 125,213 | -0.29(-0.79%) |
Jun 11, 2015 | 35.96 | 36.19 | 35.71 | 36.07 | 114,782 | +0.14(+0.40%) |
Jun 10, 2015 | 35.81 | 36.20 | 35.50 | 35.93 | 242,470 | +0.39(+1.10%) |
Jun 09, 2015 | 35.70 | 35.81 | 35.44 | 35.54 | 111,851 | -0.18(-0.50%) |
Jun 08, 2015 | 36.03 | 36.07 | 35.65 | 35.71 | 101,070 | -0.38(-1.06%) |
Jun 05, 2015 | 35.84 | 36.30 | 35.72 | 36.10 | 165,219 | +0.17(+0.47%) |
Jun 04, 2015 | 36.16 | 36.31 | 35.83 | 35.93 | 175,452 | -0.48(-1.32%) |
Jun 03, 2015 | 35.97 | 36.53 | 35.92 | 36.41 | 151,505 | +0.47(+1.32%) |
Jun 02, 2015 | 35.70 | 36.45 | 35.70 | 35.94 | 153,521 | +0.03(+0.07%) |
Jun 01, 2015 | 36.17 | 36.17 | 35.50 | 35.91 | 204,061 | -0.01(-0.02%) |
May 29, 2015 | 36.17 | 36.36 | 35.54 | 35.92 | 241,441 | -0.29(-0.79%) |
May 28, 2015 | 36.13 | 36.31 | 35.75 | 36.20 | 231,116 | -0.04(-0.12%) |
May 27, 2015 | 35.81 | 36.30 | 35.64 | 36.25 | 531,211 | +0.47(+1.32%) |
May 26, 2015 | 36.25 | 36.62 | 35.67 | 35.78 | 400,806 | -0.65(-1.79%) |
May 22, 2015 | 36.85 | 36.43 | 36.43 | 36.43 | 275,751 | -0.40(-1.09%) |
May 21, 2015 | 36.37 | 36.88 | 36.37 | 36.83 | 312,806 | +0.48(+1.32%) |
May 20, 2015 | 36.26 | 36.46 | 35.89 | 36.35 | 236,531 | +0.07(+0.20%) |
May 19, 2015 | 36.15 | 36.31 | 35.85 | 36.28 | 245,812 | +0.16(+0.44%) |
May 18, 2015 | 35.97 | 36.25 | 35.79 | 36.12 | 213,207 | +0.07(+0.20%) |
May 15, 2015 | 36.25 | 36.25 | 35.87 | 36.05 | 234,356 | -0.16(-0.44%) |
May 14, 2015 | 35.58 | 36.33 | 35.58 | 36.21 | 305,654 | +0.76(+2.13%) |
May 13, 2015 | 35.19 | 35.54 | 35.16 | 35.45 | 356,428 | +0.33(+0.94%) |
May 12, 2015 | 35.32 | 35.43 | 34.84 | 35.12 | 298,429 | -0.22(-0.63%) |
May 11, 2015 | 35.43 | 35.81 | 35.27 | 35.34 | 257,068 | -0.08(-0.23%) |
May 08, 2015 | 35.50 | 35.83 | 35.26 | 35.42 | 278,844 | +0.24(+0.68%) |
May 07, 2015 | 34.98 | 35.25 | 34.73 | 35.18 | 222,048 | +0.11(+0.30%) |
May 06, 2015 | 35.24 | 35.24 | 34.76 | 35.08 | 205,040 | -0.09(-0.25%) |
May 05, 2015 | 35.58 | 36.29 | 35.02 | 35.16 | 200,009 | -0.47(-1.32%) |
May 04, 2015 | 35.89 | 36.18 | 35.57 | 35.64 | 177,595 | -0.21(-0.60%) |
May 01, 2015 | 35.71 | 36.11 | 35.53 | 35.85 | 229,122 | +0.18(+0.50%) |
Apr 30, 2015 | 36.18 | 36.42 | 35.59 | 35.67 | 316,994 | -0.80(-2.20%) |
Apr 29, 2015 | 36.23 | 36.66 | 36.23 | 36.47 | 244,490 | +0.00(+0.00%) |
Apr 28, 2015 | 36.46 | 36.68 | 36.21 | 36.47 | 209,013 | -0.04(-0.12%) |
Apr 27, 2015 | 36.54 | 37.13 | 36.27 | 36.52 | 196,241 | +0.03(+0.07%) |
Apr 24, 2015 | 36.46 | 36.59 | 35.65 | 36.49 | 294,589 | +0.50(+1.38%) |
Apr 23, 2015 | 36.25 | 36.45 | 35.94 | 35.99 | 297,761 | -0.31(-0.86%) |
Apr 22, 2015 | 36.07 | 36.38 | 35.58 | 36.30 | 174,725 | +0.28(+0.79%) |
Apr 21, 2015 | 36.28 | 36.32 | 35.81 | 36.02 | 134,390 | -0.22(-0.61%) |
Apr 20, 2015 | 35.81 | 36.57 | 35.81 | 36.24 | 204,143 | +0.67(+1.88%) |
Apr 17, 2015 | 36.05 | 36.11 | 35.48 | 35.57 | 284,015 | -0.81(-2.22%) |
Apr 16, 2015 | 36.69 | 36.74 | 36.31 | 36.38 | 206,277 | -0.44(-1.21%) |
Apr 15, 2015 | 36.75 | 37.09 | 36.58 | 36.83 | 194,027 | +0.29(+0.80%) |
Apr 14, 2015 | 36.42 | 36.74 | 36.15 | 36.53 | 221,999 | +0.15(+0.42%) |
Apr 13, 2015 | 35.92 | 36.54 | 35.84 | 36.38 | 235,696 | +0.40(+1.11%) |
Apr 10, 2015 | 35.88 | 36.12 | 35.66 | 35.98 | 134,549 | +0.34(+0.95%) |
Apr 09, 2015 | 35.70 | 35.98 | 35.32 | 35.65 | 164,834 | -0.12(-0.35%) |
Apr 08, 2015 | 35.88 | 36.09 | 35.73 | 35.77 | 277,889 | -0.10(-0.27%) |
Apr 07, 2015 | 36.27 | 36.27 | 35.84 | 35.87 | 184,220 | -0.39(-1.08%) |
Apr 06, 2015 | 35.74 | 36.37 | 35.74 | 36.26 | 208,788 | +0.33(+0.92%) |
Apr 02, 2015 | 35.75 | 35.93 | 35.93 | 35.93 | 233,821 | +0.17(+0.47%) |
Apr 01, 2015 | 35.91 | 35.99 | 35.41 | 35.76 | 281,664 | -0.26(-0.72%) |
Mar 31, 2015 | 36.03 | 36.35 | 35.65 | 36.02 | 434,141 | -0.14(-0.39%) |
Mar 30, 2015 | 35.91 | 36.19 | 35.74 | 36.16 | 286,691 | +0.44(+1.25%) |
Mar 27, 2015 | 35.49 | 35.79 | 35.24 | 35.72 | 195,518 | +0.21(+0.60%) |
Mar 26, 2015 | 35.13 | 35.65 | 35.13 | 35.50 | 199,174 | +0.29(+0.83%) |
Mar 25, 2015 | 35.58 | 35.97 | 35.20 | 35.21 | 379,496 | -0.40(-1.12%) |
Mar 24, 2015 | 35.69 | 35.81 | 35.34 | 35.61 | 187,810 | -0.06(-0.17%) |
Mar 23, 2015 | 35.93 | 36.13 | 35.65 | 35.67 | 219,139 | -0.24(-0.67%) |
Mar 20, 2015 | 36.01 | 36.04 | 35.67 | 35.91 | 480,626 | +0.13(+0.37%) |
Mar 19, 2015 | 36.03 | 36.10 | 35.56 | 35.78 | 247,182 | -0.41(-1.13%) |
Mar 18, 2015 | 35.72 | 36.30 | 35.48 | 36.19 | 296,206 | +0.31(+0.87%) |
Mar 17, 2015 | 35.56 | 35.99 | 35.46 | 35.88 | 247,305 | +0.14(+0.40%) |
Mar 16, 2015 | 35.65 | 35.93 | 35.52 | 35.73 | 244,770 | +0.20(+0.55%) |
Mar 13, 2015 | 35.82 | 35.82 | 35.29 | 35.54 | 214,791 | -0.30(-0.84%) |
Mar 12, 2015 | 35.32 | 36.47 | 35.16 | 35.84 | 512,989 | +0.87(+2.49%) |
Mar 11, 2015 | 34.60 | 35.11 | 34.43 | 34.97 | 279,448 | +0.38(+1.11%) |
Mar 10, 2015 | 34.92 | 35.04 | 34.57 | 34.59 | 243,150 | -0.64(-1.82%) |
Mar 09, 2015 | 34.87 | 35.44 | 34.87 | 35.23 | 213,292 | +0.36(+1.05%) |
Mar 06, 2015 | 34.75 | 35.23 | 34.68 | 34.86 | 212,730 | -0.28(-0.78%) |
Mar 05, 2015 | 34.79 | 35.22 | 34.58 | 35.14 | 249,732 | +0.28(+0.82%) |
Mar 04, 2015 | 35.30 | 35.35 | 34.66 | 34.85 | 308,464 | -0.50(-1.41%) |
Mar 03, 2015 | 35.49 | 35.66 | 35.34 | 35.35 | 311,787 | -0.28(-0.77%) |
Mar 02, 2015 | 35.54 | 35.91 | 35.40 | 35.63 | 275,010 | +0.03(+0.07%) |
Feb 27, 2015 | 35.87 | 36.05 | 35.57 | 35.60 | 293,778 | -0.33(-0.92%) |
Feb 26, 2015 | 35.56 | 36.21 | 35.56 | 35.93 | 507,879 | +0.36(+1.03%) |
Feb 25, 2015 | 35.45 | 36.27 | 35.45 | 35.56 | 387,328 | +0.12(+0.33%) |
Feb 24, 2015 | 35.40 | 35.65 | 35.24 | 35.45 | 631,314 | +0.13(+0.38%) |
Feb 23, 2015 | 35.53 | 35.53 | 34.84 | 35.32 | 447,979 | -0.19(-0.52%) |
Feb 20, 2015 | 32.99 | 35.71 | 32.98 | 35.50 | 940,287 | +2.51(+7.61%) |
Feb 19, 2015 | 33.09 | 33.27 | 32.90 | 32.99 | 330,459 | -0.21(-0.64%) |
Feb 18, 2015 | 33.15 | 33.44 | 32.96 | 33.21 | 283,634 | -0.04(-0.11%) |
Feb 17, 2015 | 33.10 | 33.69 | 32.99 | 33.24 | 334,368 | +0.07(+0.21%) |
Feb 13, 2015 | 32.73 | 33.17 | 33.17 | 33.17 | 191,906 | +0.39(+1.19%) |
Feb 12, 2015 | 32.53 | 32.94 | 32.49 | 32.78 | 214,014 | +0.58(+1.79%) |
Feb 11, 2015 | 32.02 | 32.23 | 31.79 | 32.20 | 143,142 | +0.13(+0.41%) |
Feb 10, 2015 | 32.17 | 32.26 | 31.68 | 32.07 | 236,378 | +0.13(+0.42%) |
Feb 09, 2015 | 31.65 | 32.19 | 31.60 | 31.94 | 291,107 | +0.22(+0.70%) |
Feb 06, 2015 | 31.93 | 32.09 | 31.48 | 31.72 | 281,607 | -0.06(-0.20%) |
Feb 05, 2015 | 31.30 | 31.87 | 31.23 | 31.78 | 126,272 | +0.55(+1.76%) |
Feb 04, 2015 | 32.04 | 32.10 | 31.03 | 31.23 | 352,072 | -0.98(-3.03%) |
Feb 03, 2015 | 31.52 | 32.32 | 31.34 | 32.20 | 270,252 | +0.92(+2.95%) |
Feb 02, 2015 | 30.64 | 31.38 | 30.51 | 31.28 | 230,680 | +0.82(+2.68%) |
Jan 30, 2015 | 30.89 | 31.20 | 30.42 | 30.46 | 175,573 | -0.72(-2.30%) |
Jan 29, 2015 | 30.95 | 31.27 | 30.69 | 31.18 | 173,428 | +0.23(+0.75%) |
Jan 28, 2015 | 31.66 | 31.66 | 30.78 | 30.95 | 156,989 | -0.35(-1.13%) |
Jan 27, 2015 | 31.40 | 31.58 | 31.30 | 31.31 | 199,132 | -0.51(-1.62%) |
Jan 26, 2015 | 31.43 | 31.96 | 31.09 | 31.82 | 231,798 | +0.43(+1.36%) |
Jan 23, 2015 | 31.55 | 31.79 | 31.25 | 31.40 | 190,264 | -0.19(-0.59%) |
Jan 22, 2015 | 31.30 | 31.65 | 30.85 | 31.58 | 132,915 | +0.59(+1.89%) |
Jan 21, 2015 | 30.91 | 31.27 | 30.50 | 31.00 | 340,005 | +0.06(+0.20%) |
Jan 20, 2015 | 30.61 | 31.13 | 30.12 | 30.93 | 435,767 | +0.20(+0.66%) |
Jan 16, 2015 | 29.95 | 30.79 | 29.93 | 30.73 | 626,137 | +0.59(+1.97%) |
Jan 15, 2015 | 31.09 | 31.17 | 30.08 | 30.14 | 462,679 | -0.96(-3.08%) |
Jan 14, 2015 | 30.80 | 31.36 | 30.77 | 31.09 | 187,152 | -0.13(-0.43%) |
Jan 13, 2015 | 31.40 | 31.84 | 30.62 | 31.23 | 262,210 | +0.13(+0.43%) |
Jan 12, 2015 | 31.57 | 31.58 | 30.79 | 31.09 | 245,745 | -0.47(-1.49%) |
Jan 09, 2015 | 32.11 | 32.21 | 31.33 | 31.56 | 279,442 | -0.50(-1.55%) |
Jan 08, 2015 | 31.89 | 32.26 | 31.50 | 32.06 | 378,047 | +0.45(+1.43%) |
Jan 07, 2015 | 31.36 | 31.65 | 31.03 | 31.61 | 327,482 | +0.43(+1.37%) |
Jan 06, 2015 | 31.97 | 32.10 | 30.94 | 31.18 | 275,751 | -0.77(-2.41%) |
Jan 05, 2015 | 32.50 | 32.59 | 31.79 | 31.95 | 301,192 | -0.69(-2.12%) |
Jan 02, 2015 | 32.98 | 33.07 | 32.41 | 32.65 | 312,756 | -0.18(-0.54%) |
Dec 31, 2014 | 33.17 | 32.82 | 32.82 | 32.82 | 250,313 | -0.21(-0.64%) |
Dec 30, 2014 | 33.11 | 33.26 | 32.93 | 33.04 | 155,437 | -0.07(-0.21%) |
Dec 29, 2014 | 33.05 | 33.30 | 32.93 | 33.11 | 164,346 | -0.03(-0.08%) |
Dec 26, 2014 | 33.06 | 33.21 | 32.77 | 33.13 | 122,589 | +0.28(+0.86%) |
Dec 24, 2014 | 33.06 | 32.85 | 32.85 | 32.85 | 175,106 | -0.21(-0.64%) |
Dec 23, 2014 | 32.68 | 33.16 | 32.55 | 33.06 | 224,838 | +0.48(+1.47%) |
Dec 22, 2014 | 32.27 | 32.64 | 32.10 | 32.58 | 325,002 | +0.31(+0.96%) |
Dec 19, 2014 | 32.18 | 32.33 | 31.89 | 32.27 | 912,134 | +0.26(+0.80%) |
Dec 18, 2014 | 31.58 | 32.37 | 31.46 | 32.02 | 342,732 | +0.84(+2.70%) |
Dec 17, 2014 | 30.70 | 31.24 | 30.10 | 31.17 | 288,575 | +0.58(+1.88%) |
Dec 16, 2014 | 30.08 | 31.14 | 30.08 | 30.60 | 482,932 | +0.42(+1.38%) |
Dec 15, 2014 | 30.69 | 30.69 | 29.80 | 30.18 | 434,951 | -0.49(-1.59%) |
Dec 12, 2014 | 31.40 | 31.50 | 30.63 | 30.67 | 380,842 | -1.22(-3.84%) |
Dec 11, 2014 | 32.10 | 32.42 | 31.83 | 31.89 | 254,885 | -0.11(-0.33%) |
Dec 10, 2014 | 32.97 | 32.97 | 31.95 | 32.00 | 179,434 | -1.13(-3.40%) |
Dec 09, 2014 | 31.95 | 33.13 | 31.95 | 33.13 | 283,557 | +0.89(+2.75%) |
Dec 08, 2014 | 32.82 | 33.22 | 32.22 | 32.24 | 211,176 | -0.74(-2.23%) |
Dec 05, 2014 | 32.73 | 33.21 | 32.73 | 32.97 | 162,244 | +0.22(+0.68%) |
Dec 04, 2014 | 33.36 | 33.36 | 32.63 | 32.75 | 271,502 | -0.72(-2.15%) |
Dec 03, 2014 | 33.04 | 33.60 | 32.98 | 33.47 | 410,470 | +0.52(+1.59%) |
Dec 02, 2014 | 32.29 | 33.04 | 32.29 | 32.95 | 275,247 | +0.64(+1.98%) |
Dec 01, 2014 | 32.43 | 32.58 | 32.08 | 32.31 | 193,543 | -0.27(-0.82%) |
Nov 28, 2014 | 32.81 | 33.21 | 32.57 | 32.58 | 142,683 | -0.28(-0.86%) |
Nov 26, 2014 | 33.12 | 32.86 | 32.86 | 32.86 | 196,191 | -0.22(-0.67%) |
Nov 25, 2014 | 33.13 | 33.26 | 32.89 | 33.08 | 265,140 | -0.03(-0.08%) |
Nov 24, 2014 | 32.99 | 33.15 | 32.96 | 33.11 | 185,193 | +0.27(+0.81%) |
Nov 21, 2014 | 32.86 | 33.30 | 32.69 | 32.84 | 282,519 | +0.31(+0.95%) |
Nov 20, 2014 | 31.98 | 32.53 | 31.77 | 32.53 | 80,207 | +0.33(+1.02%) |
Nov 19, 2014 | 32.38 | 32.44 | 31.87 | 32.20 | 330,102 | -0.27(-0.82%) |
Nov 18, 2014 | 32.71 | 32.89 | 32.45 | 32.47 | 244,482 | -0.20(-0.62%) |
Nov 17, 2014 | 32.97 | 32.98 | 32.65 | 32.67 | 135,791 | -0.30(-0.91%) |
Nov 14, 2014 | 32.79 | 33.17 | 32.58 | 32.97 | 229,762 | +0.21(+0.65%) |
Nov 13, 2014 | 33.04 | 33.24 | 32.75 | 32.76 | 440,834 | -0.26(-0.78%) |
Nov 12, 2014 | 32.29 | 33.04 | 32.29 | 33.02 | 238,667 | +0.63(+1.94%) |
Nov 11, 2014 | 32.49 | 32.59 | 32.10 | 32.39 | 339,854 | +0.02(+0.05%) |
Nov 10, 2014 | 32.21 | 32.37 | 31.98 | 32.37 | 236,794 | +0.18(+0.55%) |
Nov 07, 2014 | 32.27 | 32.29 | 32.04 | 32.20 | 204,812 | -0.07(-0.22%) |
Nov 06, 2014 | 32.16 | 32.43 | 32.13 | 32.27 | 191,498 | +0.16(+0.50%) |
Nov 05, 2014 | 32.21 | 32.33 | 31.86 | 32.11 | 251,241 | +0.13(+0.41%) |
Nov 04, 2014 | 31.91 | 32.30 | 31.85 | 31.98 | 277,855 | +0.05(+0.17%) |
Nov 03, 2014 | 32.31 | 32.43 | 31.86 | 31.92 | 321,724 | -0.40(-1.23%) |
Oct 31, 2014 | 32.44 | 32.49 | 31.97 | 32.32 | 529,158 | +0.43(+1.36%) |
Oct 30, 2014 | 31.38 | 32.10 | 30.98 | 31.89 | 416,224 | +0.33(+1.04%) |
Oct 29, 2014 | 31.52 | 31.93 | 31.24 | 31.56 | 361,273 | +0.15(+0.48%) |
Oct 28, 2014 | 30.84 | 31.42 | 30.74 | 31.41 | 929,385 | +0.73(+2.39%) |
Oct 27, 2014 | 30.99 | 30.91 | 30.91 | 30.68 | 914,374 | -0.24(-0.77%) |
Oct 24, 2014 | 31.26 | 31.77 | 30.59 | 30.91 | 1,140,759 | +1.68(+5.75%) |
Oct 23, 2014 | 29.07 | 29.46 | 29.02 | 29.23 | 468,866 | +0.50(+1.75%) |
Oct 22, 2014 | 29.25 | 29.36 | 28.61 | 28.73 | 743,216 | -0.47(-1.60%) |
Oct 21, 2014 | 29.45 | 29.49 | 29.03 | 29.20 | 522,824 | -0.03(-0.09%) |
Oct 20, 2014 | 28.75 | 29.29 | 28.60 | 29.23 | 370,794 | +0.37(+1.29%) |
Oct 17, 2014 | 28.98 | 29.10 | 28.77 | 28.85 | 516,160 | +0.29(+1.02%) |
Oct 16, 2014 | 27.92 | 28.68 | 27.71 | 28.56 | 462,189 | +0.23(+0.81%) |
Oct 15, 2014 | 27.39 | 28.41 | 27.08 | 28.33 | 666,892 | +0.48(+1.71%) |
Oct 14, 2014 | 27.13 | 28.13 | 27.07 | 27.86 | 592,965 | +0.98(+3.65%) |
Oct 13, 2014 | 26.80 | 27.32 | 26.79 | 26.87 | 430,622 | +0.07(+0.26%) |
Oct 10, 2014 | 26.90 | 27.18 | 26.66 | 26.80 | 423,380 | -0.10(-0.36%) |
Oct 09, 2014 | 27.37 | 27.45 | 26.90 | 26.90 | 655,016 | -0.45(-1.65%) |
Oct 08, 2014 | 26.67 | 27.40 | 26.56 | 27.35 | 429,848 | +0.67(+2.52%) |
Oct 07, 2014 | 26.63 | 26.92 | 26.49 | 26.68 | 889,777 | -0.03(-0.10%) |
Oct 06, 2014 | 26.52 | 26.74 | 26.40 | 26.71 | 419,959 | +0.27(+1.04%) |
Oct 03, 2014 | 26.45 | 26.72 | 26.42 | 26.43 | 359,854 | +0.07(+0.27%) |
Oct 02, 2014 | 26.24 | 26.49 | 26.17 | 26.36 | 317,350 | +0.14(+0.54%) |