Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.96 | 22.43 | 21.35 | 21.37 | 295,551 | -0.79(-3.56%) |
Jan 29, 2015 | 22.04 | 22.21 | 21.57 | 22.16 | 217,051 | +0.33(+1.51%) |
Jan 28, 2015 | 23.00 | 23.07 | 21.50 | 21.83 | 219,302 | -0.95(-4.17%) |
Jan 27, 2015 | 22.42 | 22.80 | 22.09 | 22.78 | 271,228 | +0.17(+0.75%) |
Jan 26, 2015 | 21.75 | 22.84 | 21.65 | 22.61 | 233,134 | +0.94(+4.34%) |
Jan 23, 2015 | 22.44 | 22.84 | 21.20 | 21.67 | 364,233 | -0.65(-2.91%) |
Jan 22, 2015 | 21.10 | 23.01 | 20.64 | 22.32 | 921,143 | +2.37(+11.88%) |
Jan 21, 2015 | 20.07 | 20.59 | 19.90 | 19.95 | 171,200 | -0.32(-1.58%) |
Jan 20, 2015 | 22.12 | 22.48 | 20.04 | 20.27 | 298,086 | -1.76(-7.99%) |
Jan 16, 2015 | 21.50 | 22.12 | 21.45 | 22.03 | 345,063 | +0.58(+2.70%) |
Jan 15, 2015 | 20.96 | 21.53 | 20.68 | 21.45 | 432,510 | +0.61(+2.93%) |
Jan 14, 2015 | 20.30 | 21.12 | 20.17 | 20.84 | 228,499 | +0.22(+1.07%) |
Jan 13, 2015 | 19.49 | 20.85 | 19.49 | 20.62 | 603,086 | +1.23(+6.34%) |
Jan 12, 2015 | 20.50 | 21.77 | 19.33 | 19.39 | 714,365 | -0.99(-4.86%) |
Jan 09, 2015 | 20.37 | 20.44 | 20.02 | 20.38 | 355,322 | +0.03(+0.15%) |
Jan 08, 2015 | 19.94 | 20.75 | 19.92 | 20.35 | 429,005 | +0.62(+3.14%) |
Jan 07, 2015 | 19.18 | 20.01 | 19.18 | 19.73 | 404,794 | +0.56(+2.92%) |
Jan 06, 2015 | 19.47 | 19.62 | 18.40 | 19.17 | 292,319 | -0.35(-1.79%) |
Jan 05, 2015 | 19.82 | 20.02 | 19.37 | 19.52 | 233,564 | -0.30(-1.51%) |
Jan 02, 2015 | 19.88 | 20.00 | 19.40 | 19.82 | 398,547 | +0.15(+0.76%) |
Dec 31, 2014 | 19.36 | 19.67 | 19.67 | 19.67 | 213,400 | +0.39(+2.02%) |
Dec 30, 2014 | 19.83 | 20.00 | 19.26 | 19.28 | 145,268 | -0.66(-3.31%) |
Dec 29, 2014 | 19.37 | 20.04 | 19.37 | 19.94 | 145,858 | +0.45(+2.31%) |
Dec 26, 2014 | 19.30 | 19.77 | 19.30 | 19.49 | 115,038 | +0.21(+1.09%) |
Dec 24, 2014 | 19.55 | 19.28 | 19.28 | 19.28 | 85,100 | -0.19(-0.98%) |
Dec 23, 2014 | 19.42 | 19.84 | 19.42 | 19.47 | 174,027 | -0.01(-0.05%) |
Dec 22, 2014 | 19.87 | 20.15 | 19.42 | 19.48 | 149,466 | -0.42(-2.11%) |
Dec 19, 2014 | 19.91 | 20.20 | 19.61 | 19.90 | 296,886 | -0.06(-0.30%) |
Dec 18, 2014 | 19.62 | 20.00 | 19.46 | 19.96 | 318,880 | +0.60(+3.10%) |
Dec 17, 2014 | 19.21 | 19.62 | 19.15 | 19.36 | 295,206 | +0.32(+1.68%) |
Dec 16, 2014 | 19.85 | 19.94 | 19.00 | 19.04 | 373,668 | -0.78(-3.94%) |
Dec 15, 2014 | 19.93 | 19.97 | 19.80 | 19.82 | 427,446 | +0.01(+0.05%) |
Dec 12, 2014 | 19.31 | 19.94 | 19.28 | 19.81 | 346,344 | +0.34(+1.75%) |
Dec 11, 2014 | 20.06 | 20.48 | 19.40 | 19.47 | 411,042 | -0.39(-1.96%) |
Dec 10, 2014 | 21.24 | 21.48 | 19.63 | 19.86 | 487,013 | -1.40(-6.59%) |
Dec 09, 2014 | 20.58 | 21.41 | 20.58 | 21.26 | 234,301 | +0.40(+1.92%) |
Dec 08, 2014 | 20.99 | 21.49 | 20.51 | 20.86 | 333,383 | -0.26(-1.23%) |
Dec 05, 2014 | 21.15 | 21.49 | 20.86 | 21.12 | 214,184 | +0.03(+0.14%) |
Dec 04, 2014 | 20.80 | 21.39 | 20.75 | 21.09 | 322,466 | +0.21(+1.01%) |
Dec 03, 2014 | 21.31 | 21.68 | 20.85 | 20.88 | 229,826 | -0.43(-2.02%) |
Dec 02, 2014 | 21.17 | 21.68 | 21.00 | 21.31 | 247,307 | +0.21(+1.00%) |
Dec 01, 2014 | 21.43 | 21.61 | 21.10 | 21.10 | 209,957 | -0.31(-1.45%) |
Nov 28, 2014 | 21.65 | 21.93 | 21.33 | 21.41 | 124,316 | -0.16(-0.74%) |
Nov 26, 2014 | 21.79 | 21.57 | 21.57 | 21.57 | 158,200 | -0.18(-0.83%) |
Nov 25, 2014 | 21.78 | 22.21 | 21.59 | 21.75 | 142,917 | -0.10(-0.46%) |
Nov 24, 2014 | 21.84 | 22.01 | 21.50 | 21.85 | 162,826 | +0.04(+0.18%) |
Nov 21, 2014 | 22.03 | 22.21 | 21.67 | 21.81 | 238,944 | +0.04(+0.18%) |
Nov 20, 2014 | 21.13 | 21.95 | 21.13 | 21.77 | 150,753 | +0.53(+2.50%) |
Nov 19, 2014 | 21.96 | 21.96 | 21.10 | 21.24 | 166,356 | -0.69(-3.15%) |
Nov 18, 2014 | 21.60 | 22.14 | 21.44 | 21.93 | 207,234 | +0.33(+1.53%) |
Nov 17, 2014 | 21.70 | 22.02 | 21.26 | 21.60 | 290,452 | -0.17(-0.78%) |
Nov 14, 2014 | 22.22 | 22.46 | 21.75 | 21.77 | 250,430 | -0.48(-2.16%) |
Nov 13, 2014 | 22.55 | 22.62 | 22.10 | 22.25 | 192,995 | -0.24(-1.07%) |
Nov 12, 2014 | 22.33 | 22.75 | 22.28 | 22.49 | 187,301 | +0.09(+0.40%) |
Nov 11, 2014 | 23.23 | 23.23 | 22.11 | 22.40 | 298,718 | -0.86(-3.70%) |
Nov 10, 2014 | 22.03 | 23.47 | 21.77 | 23.26 | 606,277 | +1.24(+5.63%) |
Nov 07, 2014 | 21.62 | 22.12 | 21.26 | 22.02 | 867,097 | +0.02(+0.09%) |
Nov 06, 2014 | 20.77 | 22.11 | 20.45 | 22.00 | 1,445,037 | +1.32(+6.38%) |
Nov 05, 2014 | 23.00 | 23.36 | 20.50 | 20.68 | 7,046,481 | -9.49(-31.46%) |
Nov 04, 2014 | 29.08 | 30.39 | 28.88 | 30.17 | 476,200 | +0.82(+2.79%) |
Nov 03, 2014 | 30.06 | 30.31 | 29.21 | 29.35 | 383,901 | -0.56(-1.87%) |
Oct 31, 2014 | 30.85 | 30.85 | 29.73 | 29.91 | 250,393 | -0.53(-1.74%) |
Oct 30, 2014 | 30.95 | 31.14 | 30.30 | 30.44 | 240,770 | -0.61(-1.96%) |
Oct 29, 2014 | 31.39 | 31.39 | 30.07 | 31.05 | 191,396 | -0.26(-0.83%) |
Oct 28, 2014 | 30.39 | 31.33 | 30.14 | 31.31 | 216,606 | +1.10(+3.64%) |
Oct 27, 2014 | 29.41 | 30.35 | 29.62 | 30.21 | 127,152 | +0.59(+1.99%) |
Oct 24, 2014 | 29.39 | 29.85 | 28.87 | 29.62 | 198,738 | +0.32(+1.09%) |
Oct 23, 2014 | 30.05 | 30.87 | 29.01 | 29.30 | 191,733 | -0.61(-2.04%) |
Oct 22, 2014 | 29.99 | 31.06 | 29.82 | 29.91 | 701,314 | +0.96(+3.32%) |
Oct 21, 2014 | 29.08 | 29.31 | 28.79 | 28.95 | 208,938 | -0.09(-0.31%) |
Oct 20, 2014 | 29.91 | 29.91 | 28.83 | 29.04 | 166,827 | -0.91(-3.04%) |
Oct 17, 2014 | 30.03 | 30.54 | 29.81 | 29.95 | 185,502 | +0.35(+1.18%) |
Oct 16, 2014 | 29.27 | 30.56 | 29.22 | 29.60 | 263,835 | +0.08(+0.27%) |
Oct 15, 2014 | 29.66 | 30.98 | 29.26 | 29.52 | 350,826 | -0.57(-1.89%) |
Oct 14, 2014 | 30.85 | 31.15 | 29.86 | 30.09 | 372,788 | -0.50(-1.63%) |
Oct 13, 2014 | 30.42 | 31.21 | 30.04 | 30.59 | 162,320 | +0.07(+0.23%) |
Oct 10, 2014 | 31.64 | 31.96 | 30.38 | 30.52 | 280,844 | -1.37(-4.30%) |
Oct 09, 2014 | 32.07 | 32.14 | 31.73 | 31.89 | 296,975 | -0.30(-0.93%) |
Oct 08, 2014 | 31.66 | 32.42 | 31.45 | 32.19 | 227,563 | +0.49(+1.55%) |
Oct 07, 2014 | 31.79 | 32.01 | 31.55 | 31.70 | 167,019 | -0.25(-0.78%) |
Oct 06, 2014 | 32.34 | 32.46 | 31.67 | 31.95 | 201,550 | -0.41(-1.27%) |
Oct 03, 2014 | 31.67 | 32.40 | 31.05 | 32.36 | 183,968 | +0.94(+2.99%) |
Oct 02, 2014 | 31.24 | 31.74 | 30.69 | 31.42 | 160,015 | +0.27(+0.87%) |
Oct 01, 2014 | 31.53 | 32.10 | 30.96 | 31.15 | 207,767 | -0.24(-0.76%) |
Sep 30, 2014 | 31.38 | 32.44 | 31.13 | 31.39 | 281,199 | +0.07(+0.22%) |
Sep 29, 2014 | 30.98 | 31.48 | 30.54 | 31.32 | 261,208 | -0.03(-0.10%) |
Sep 26, 2014 | 30.80 | 31.43 | 30.71 | 31.35 | 130,903 | +0.60(+1.95%) |
Sep 25, 2014 | 30.94 | 31.33 | 30.53 | 30.75 | 186,644 | -0.23(-0.74%) |
Sep 24, 2014 | 30.75 | 31.05 | 30.21 | 30.98 | 80,066 | +0.33(+1.08%) |
Sep 23, 2014 | 30.75 | 30.94 | 30.30 | 30.65 | 239,410 | -0.29(-0.94%) |
Sep 22, 2014 | 31.27 | 31.27 | 30.47 | 30.94 | 137,432 | -0.36(-1.15%) |
Sep 19, 2014 | 31.43 | 31.43 | 30.87 | 31.30 | 181,860 | +0.11(+0.35%) |
Sep 18, 2014 | 31.43 | 31.73 | 31.01 | 31.19 | 131,637 | -0.11(-0.35%) |
Sep 17, 2014 | 31.13 | 31.61 | 30.96 | 31.30 | 236,553 | +0.15(+0.48%) |
Sep 16, 2014 | 31.25 | 31.51 | 30.59 | 31.15 | 228,829 | -0.08(-0.26%) |
Sep 15, 2014 | 29.75 | 31.38 | 29.28 | 31.23 | 404,452 | +2.48(+8.63%) |
Sep 12, 2014 | 28.94 | 29.56 | 28.64 | 28.75 | 216,842 | -0.19(-0.66%) |
Sep 11, 2014 | 27.87 | 29.20 | 27.87 | 28.94 | 308,310 | +0.83(+2.95%) |
Sep 10, 2014 | 27.44 | 28.20 | 27.27 | 28.11 | 120,126 | +0.75(+2.74%) |
Sep 09, 2014 | 27.51 | 27.51 | 27.03 | 27.36 | 120,253 | -0.24(-0.87%) |
Sep 08, 2014 | 27.50 | 28.04 | 27.44 | 27.60 | 400,340 | +0.15(+0.55%) |
Sep 05, 2014 | 27.04 | 27.48 | 26.87 | 27.45 | 231,092 | +0.31(+1.14%) |
Sep 04, 2014 | 25.94 | 27.19 | 25.94 | 27.14 | 239,992 | +1.23(+4.75%) |
Sep 03, 2014 | 26.35 | 26.50 | 25.70 | 25.91 | 382,552 | -0.30(-1.14%) |
Sep 02, 2014 | 26.54 | 26.54 | 25.42 | 26.21 | 236,986 | -0.09(-0.34%) |
Aug 29, 2014 | 26.25 | 26.30 | 26.30 | 26.30 | 199,400 | +0.20(+0.77%) |
Aug 28, 2014 | 26.50 | 26.71 | 25.82 | 26.10 | 620,275 | -0.53(-1.99%) |
Aug 27, 2014 | 27.01 | 27.14 | 26.42 | 26.63 | 442,088 | -0.66(-2.42%) |
Aug 26, 2014 | 27.34 | 27.34 | 27.17 | 27.29 | 115,703 | -0.04(-0.15%) |
Aug 25, 2014 | 27.40 | 27.47 | 27.15 | 27.33 | 98,367 | +0.09(+0.33%) |
Aug 22, 2014 | 27.27 | 27.27 | 27.07 | 27.24 | 176,691 | -0.10(-0.37%) |
Aug 21, 2014 | 27.56 | 27.56 | 26.91 | 27.34 | 221,949 | -0.15(-0.55%) |
Aug 20, 2014 | 27.86 | 27.86 | 26.83 | 27.49 | 212,477 | -0.48(-1.72%) |
Aug 19, 2014 | 28.70 | 28.70 | 27.94 | 27.97 | 105,841 | -0.72(-2.51%) |
Aug 18, 2014 | 28.41 | 28.74 | 27.99 | 28.69 | 64,577 | +0.66(+2.35%) |
Aug 15, 2014 | 28.29 | 28.80 | 27.74 | 28.03 | 163,689 | -0.02(-0.07%) |
Aug 14, 2014 | 29.38 | 29.52 | 28.04 | 28.05 | 246,922 | -1.44(-4.88%) |
Aug 13, 2014 | 29.22 | 29.70 | 28.99 | 29.49 | 101,617 | +0.28(+0.96%) |
Aug 12, 2014 | 29.37 | 29.65 | 28.66 | 29.21 | 208,881 | -0.16(-0.54%) |
Aug 11, 2014 | 28.38 | 29.91 | 28.07 | 29.37 | 471,797 | +1.55(+5.57%) |
Aug 08, 2014 | 27.78 | 27.96 | 27.38 | 27.82 | 256,786 | +0.13(+0.47%) |
Aug 07, 2014 | 28.22 | 28.22 | 27.35 | 27.69 | 294,659 | -0.44(-1.56%) |
Aug 06, 2014 | 25.93 | 28.47 | 25.47 | 28.13 | 861,001 | +2.12(+8.15%) |
Aug 05, 2014 | 26.34 | 26.73 | 25.73 | 26.01 | 324,946 | -0.50(-1.89%) |
Aug 04, 2014 | 26.65 | 26.90 | 26.14 | 26.51 | 283,268 | -0.13(-0.49%) |
Aug 01, 2014 | 28.51 | 28.75 | 26.57 | 26.64 | 294,087 | -2.01(-7.02%) |
Jul 31, 2014 | 28.80 | 29.00 | 28.50 | 28.65 | 167,759 | -0.34(-1.17%) |
Jul 30, 2014 | 29.19 | 29.38 | 28.69 | 28.99 | 183,334 | +0.04(+0.14%) |
Jul 29, 2014 | 28.50 | 29.14 | 28.36 | 28.95 | 126,234 | +0.46(+1.61%) |
Jul 28, 2014 | 28.23 | 28.88 | 27.77 | 28.49 | 249,105 | +0.25(+0.89%) |
Jul 25, 2014 | 27.70 | 28.46 | 27.45 | 28.24 | 145,985 | +0.34(+1.22%) |
Jul 24, 2014 | 27.81 | 28.24 | 27.24 | 27.90 | 182,179 | -0.29(-1.03%) |
Jul 23, 2014 | 27.29 | 29.43 | 27.21 | 28.19 | 466,117 | +0.90(+3.30%) |
Jul 22, 2014 | 26.90 | 27.43 | 26.55 | 27.29 | 335,006 | +0.72(+2.71%) |
Jul 21, 2014 | 26.12 | 26.86 | 25.16 | 26.57 | 313,805 | +0.35(+1.33%) |
Jul 18, 2014 | 26.15 | 26.54 | 25.90 | 26.22 | 406,377 | +0.09(+0.34%) |
Jul 17, 2014 | 27.32 | 27.58 | 26.00 | 26.13 | 480,441 | -1.30(-4.74%) |
Jul 16, 2014 | 27.78 | 28.20 | 27.36 | 27.43 | 276,274 | -0.26(-0.94%) |
Jul 15, 2014 | 28.02 | 28.20 | 27.49 | 27.69 | 332,076 | -0.34(-1.21%) |
Jul 14, 2014 | 30.22 | 30.46 | 28.00 | 28.03 | 608,155 | -1.96(-6.54%) |
Jul 11, 2014 | 30.94 | 31.19 | 29.92 | 29.99 | 227,987 | -1.08(-3.48%) |
Jul 10, 2014 | 33.07 | 33.07 | 31.01 | 31.07 | 322,957 | -2.58(-7.67%) |
Jul 09, 2014 | 34.70 | 34.70 | 33.40 | 33.65 | 206,390 | -1.03(-2.97%) |
Jul 08, 2014 | 34.95 | 35.11 | 33.88 | 34.68 | 104,798 | -0.42(-1.20%) |
Jul 07, 2014 | 36.19 | 36.19 | 35.00 | 35.10 | 53,168 | -1.22(-3.36%) |
Jul 03, 2014 | 36.13 | 36.32 | 36.32 | 36.32 | 38,200 | +0.34(+0.94%) |
Jul 02, 2014 | 35.87 | 36.22 | 35.47 | 35.98 | 99,433 | +0.14(+0.39%) |
Jul 01, 2014 | 36.34 | 36.71 | 35.83 | 35.84 | 112,607 | -0.46(-1.27%) |
Jun 30, 2014 | 35.54 | 36.38 | 35.10 | 36.30 | 148,084 | +0.70(+1.97%) |
Jun 27, 2014 | 35.60 | 35.82 | 35.35 | 35.60 | 127,614 | -0.14(-0.39%) |
Jun 26, 2014 | 34.84 | 35.80 | 34.68 | 35.74 | 199,064 | +1.03(+2.97%) |
Jun 25, 2014 | 34.17 | 35.32 | 34.11 | 34.71 | 146,029 | +0.41(+1.20%) |
Jun 24, 2014 | 34.06 | 35.10 | 33.81 | 34.30 | 187,920 | +0.21(+0.62%) |
Jun 23, 2014 | 33.97 | 34.38 | 33.68 | 34.09 | 77,190 | +0.09(+0.26%) |
Jun 20, 2014 | 33.46 | 34.05 | 32.84 | 34.00 | 136,997 | +0.51(+1.52%) |
Jun 19, 2014 | 33.28 | 34.00 | 33.28 | 33.49 | 85,721 | +0.28(+0.84%) |
Jun 18, 2014 | 32.66 | 33.32 | 32.25 | 33.21 | 119,333 | +0.67(+2.06%) |
Jun 17, 2014 | 32.80 | 33.25 | 32.23 | 32.54 | 212,509 | -0.27(-0.82%) |
Jun 16, 2014 | 32.60 | 33.28 | 32.52 | 32.81 | 150,986 | +0.04(+0.12%) |
Jun 13, 2014 | 33.13 | 33.30 | 32.42 | 32.77 | 118,111 | -0.34(-1.03%) |
Jun 12, 2014 | 33.12 | 33.36 | 32.62 | 33.11 | 105,281 | -0.07(-0.21%) |
Jun 11, 2014 | 32.92 | 33.60 | 32.92 | 33.18 | 77,896 | +0.04(+0.12%) |
Jun 10, 2014 | 33.09 | 33.64 | 32.48 | 33.14 | 124,329 | -0.68(-2.01%) |
Jun 06, 2014 | 34.56 | 34.86 | 33.65 | 33.82 | 120,186 | -0.65(-1.89%) |
Jun 05, 2014 | 33.03 | 34.77 | 33.03 | 34.47 | 247,418 | +1.47(+4.45%) |
Jun 04, 2014 | 32.24 | 33.31 | 32.24 | 33.00 | 70,126 | +0.53(+1.63%) |
Jun 03, 2014 | 31.81 | 32.51 | 31.58 | 32.47 | 202,742 | +0.61(+1.91%) |
Jun 02, 2014 | 32.60 | 32.60 | 31.79 | 31.86 | 103,278 | -0.81(-2.48%) |
May 30, 2014 | 33.13 | 33.13 | 32.24 | 32.67 | 66,127 | -0.37(-1.12%) |
May 29, 2014 | 33.55 | 33.66 | 32.98 | 33.04 | 88,623 | -0.50(-1.49%) |
May 28, 2014 | 33.43 | 33.79 | 33.02 | 33.54 | 85,082 | -0.03(-0.09%) |
May 27, 2014 | 33.08 | 33.67 | 33.08 | 33.57 | 144,320 | +0.81(+2.47%) |
May 23, 2014 | 32.85 | 32.76 | 32.76 | 32.76 | 96,800 | -0.19(-0.57%) |
May 22, 2014 | 32.97 | 33.40 | 32.67 | 32.95 | 113,931 | +0.17(+0.51%) |
May 21, 2014 | 31.96 | 33.32 | 31.69 | 32.78 | 288,480 | +0.89(+2.79%) |
May 20, 2014 | 32.73 | 32.73 | 31.11 | 31.89 | 137,927 | -0.92(-2.80%) |
May 19, 2014 | 31.92 | 33.21 | 31.88 | 32.81 | 293,318 | +0.84(+2.63%) |
May 16, 2014 | 30.93 | 32.37 | 30.72 | 31.97 | 189,377 | +1.02(+3.30%) |
May 15, 2014 | 31.02 | 31.22 | 30.11 | 30.95 | 172,035 | -0.06(-0.19%) |
May 14, 2014 | 31.90 | 32.60 | 30.27 | 31.01 | 222,573 | -1.03(-3.21%) |
May 13, 2014 | 32.74 | 32.84 | 31.41 | 32.04 | 145,708 | -0.69(-2.11%) |
May 12, 2014 | 32.74 | 33.42 | 32.25 | 32.73 | 177,159 | +0.09(+0.28%) |
May 09, 2014 | 31.88 | 33.01 | 31.30 | 32.64 | 287,451 | +0.66(+2.06%) |
May 08, 2014 | 32.71 | 33.09 | 31.78 | 31.98 | 141,085 | -0.69(-2.11%) |
May 07, 2014 | 35.20 | 35.20 | 31.56 | 32.67 | 520,114 | -2.47(-7.03%) |
May 06, 2014 | 35.12 | 36.18 | 34.56 | 35.14 | 298,062 | +0.00(+0.00%) |
May 05, 2014 | 35.50 | 35.70 | 34.62 | 35.14 | 265,914 | -0.66(-1.84%) |
May 02, 2014 | 35.39 | 36.18 | 35.29 | 35.80 | 240,754 | +0.45(+1.27%) |
May 01, 2014 | 35.97 | 36.50 | 34.86 | 35.35 | 339,219 | -0.60(-1.67%) |
Apr 30, 2014 | 37.15 | 37.34 | 35.61 | 35.95 | 434,502 | -1.51(-4.03%) |
Apr 29, 2014 | 38.37 | 38.62 | 37.41 | 37.46 | 264,113 | -0.66(-1.73%) |
Apr 28, 2014 | 38.80 | 38.88 | 37.70 | 38.12 | 178,657 | -0.22(-0.57%) |
Apr 25, 2014 | 38.19 | 38.93 | 37.86 | 38.34 | 192,628 | -0.09(-0.23%) |
Apr 24, 2014 | 38.86 | 39.15 | 37.90 | 38.43 | 138,428 | -0.04(-0.10%) |
Apr 23, 2014 | 38.34 | 39.14 | 38.08 | 38.47 | 186,554 | -0.03(-0.08%) |
Apr 22, 2014 | 38.12 | 38.96 | 37.76 | 38.50 | 178,456 | +0.44(+1.16%) |
Apr 21, 2014 | 38.22 | 38.42 | 37.51 | 38.06 | 304,056 | -0.24(-0.63%) |
Apr 17, 2014 | 40.36 | 38.30 | 38.30 | 38.30 | 230,500 | -2.07(-5.13%) |
Apr 16, 2014 | 40.41 | 40.73 | 38.76 | 40.37 | 218,633 | +0.16(+0.40%) |
Apr 15, 2014 | 39.77 | 40.79 | 38.76 | 40.21 | 158,300 | +0.54(+1.36%) |
Apr 14, 2014 | 38.99 | 39.95 | 38.55 | 39.67 | 218,121 | +1.21(+3.15%) |
Apr 11, 2014 | 39.43 | 40.86 | 38.38 | 38.46 | 241,410 | -1.39(-3.49%) |
Apr 10, 2014 | 41.22 | 41.29 | 39.50 | 39.85 | 188,058 | -1.34(-3.25%) |
Apr 09, 2014 | 40.69 | 41.38 | 40.17 | 41.19 | 153,281 | +0.74(+1.83%) |
Apr 08, 2014 | 38.47 | 40.78 | 37.91 | 40.45 | 299,596 | +1.91(+4.96%) |
Apr 07, 2014 | 39.00 | 39.60 | 37.28 | 38.54 | 226,178 | -0.78(-1.98%) |
Apr 04, 2014 | 41.12 | 41.12 | 39.07 | 39.32 | 232,012 | -1.49(-3.65%) |
Apr 03, 2014 | 41.80 | 41.84 | 40.66 | 40.81 | 107,436 | -0.99(-2.37%) |
Apr 02, 2014 | 42.25 | 42.25 | 41.04 | 41.80 | 116,498 | -0.27(-0.64%) |
Apr 01, 2014 | 43.40 | 43.40 | 41.88 | 42.07 | 145,401 | -1.07(-2.48%) |
Mar 31, 2014 | 41.30 | 43.37 | 40.60 | 43.14 | 221,949 | +2.08(+5.07%) |
Mar 28, 2014 | 41.37 | 41.63 | 40.83 | 41.06 | 140,443 | -0.29(-0.70%) |
Mar 27, 2014 | 41.89 | 42.21 | 40.63 | 41.35 | 166,469 | -0.70(-1.66%) |
Mar 26, 2014 | 42.64 | 42.71 | 41.51 | 42.05 | 227,308 | -0.13(-0.31%) |
Mar 25, 2014 | 40.40 | 42.64 | 40.40 | 42.18 | 296,285 | +2.12(+5.29%) |
Mar 24, 2014 | 40.11 | 40.59 | 39.20 | 40.06 | 176,565 | +0.05(+0.12%) |
Mar 21, 2014 | 40.24 | 40.38 | 39.79 | 40.01 | 183,185 | +0.06(+0.15%) |
Mar 20, 2014 | 39.52 | 40.19 | 39.25 | 39.95 | 82,759 | +0.27(+0.68%) |
Mar 19, 2014 | 39.41 | 40.30 | 39.41 | 39.68 | 238,762 | +0.24(+0.61%) |
Mar 18, 2014 | 39.45 | 39.73 | 38.60 | 39.44 | 101,422 | +0.12(+0.31%) |
Mar 17, 2014 | 38.95 | 39.80 | 38.92 | 39.32 | 77,986 | +0.54(+1.39%) |
Mar 14, 2014 | 38.07 | 39.23 | 37.85 | 38.78 | 70,492 | +0.50(+1.31%) |
Mar 13, 2014 | 39.60 | 40.17 | 37.84 | 38.28 | 96,369 | -1.02(-2.60%) |
Mar 12, 2014 | 38.98 | 40.24 | 38.59 | 39.30 | 128,173 | +0.18(+0.46%) |
Mar 11, 2014 | 39.03 | 40.20 | 38.59 | 39.12 | 183,688 | +0.22(+0.57%) |
Mar 10, 2014 | 39.65 | 39.99 | 38.44 | 38.90 | 105,692 | -0.74(-1.87%) |
Mar 07, 2014 | 38.89 | 39.91 | 38.53 | 39.64 | 93,962 | +0.99(+2.56%) |
Mar 06, 2014 | 38.90 | 39.72 | 37.90 | 38.65 | 212,943 | -0.50(-1.28%) |
Mar 05, 2014 | 40.54 | 41.08 | 37.78 | 39.15 | 235,756 | -1.53(-3.76%) |
Mar 04, 2014 | 40.16 | 42.00 | 39.97 | 40.68 | 236,546 | +0.73(+1.83%) |
Mar 03, 2014 | 39.17 | 40.16 | 39.01 | 39.95 | 148,668 | +0.14(+0.35%) |
Feb 28, 2014 | 38.43 | 41.57 | 37.60 | 39.81 | 604,073 | -2.29(-5.44%) |
Feb 27, 2014 | 41.16 | 42.39 | 40.40 | 42.10 | 203,297 | +0.71(+1.72%) |
Feb 26, 2014 | 40.94 | 41.60 | 40.50 | 41.39 | 158,423 | +0.66(+1.62%) |
Feb 25, 2014 | 40.35 | 40.79 | 39.65 | 40.73 | 140,609 | +0.42(+1.04%) |
Feb 24, 2014 | 39.47 | 40.64 | 39.47 | 40.31 | 234,467 | +0.81(+2.05%) |
Feb 21, 2014 | 39.96 | 40.47 | 39.10 | 39.50 | 120,439 | -0.23(-0.58%) |
Feb 20, 2014 | 40.29 | 40.80 | 39.54 | 39.73 | 150,062 | -0.37(-0.92%) |
Feb 19, 2014 | 39.82 | 40.81 | 39.37 | 40.10 | 152,526 | +0.26(+0.65%) |
Feb 18, 2014 | 40.30 | 41.16 | 39.75 | 39.84 | 244,995 | -0.38(-0.94%) |
Feb 14, 2014 | 39.75 | 40.22 | 40.22 | 40.22 | 161,700 | +0.45(+1.13%) |
Feb 13, 2014 | 38.63 | 40.00 | 38.63 | 39.77 | 157,600 | +0.62(+1.58%) |
Feb 12, 2014 | 39.28 | 39.81 | 38.96 | 39.15 | 150,692 | -0.42(-1.06%) |
Feb 11, 2014 | 38.59 | 39.64 | 38.10 | 39.57 | 184,332 | +1.03(+2.67%) |
Feb 10, 2014 | 37.97 | 38.73 | 37.51 | 38.54 | 161,126 | +0.71(+1.88%) |
Feb 07, 2014 | 36.11 | 38.14 | 35.67 | 37.83 | 225,610 | +2.37(+6.68%) |
Feb 06, 2014 | 34.51 | 35.67 | 34.45 | 35.46 | 132,679 | +1.04(+3.02%) |
Feb 05, 2014 | 34.02 | 34.87 | 33.06 | 34.42 | 169,193 | +0.10(+0.29%) |
Feb 04, 2014 | 34.81 | 35.76 | 34.29 | 34.32 | 143,606 | -0.31(-0.90%) |