Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.80 | 13.60 | 12.23 | 13.44 | 10,061,291 | +0.54(+4.19%) |
Jan 29, 2015 | 12.75 | 12.93 | 12.05 | 12.90 | 7,520,001 | +0.34(+2.71%) |
Jan 28, 2015 | 13.28 | 13.39 | 12.53 | 12.56 | 10,639,540 | -0.90(-6.69%) |
Jan 27, 2015 | 13.25 | 13.88 | 13.01 | 13.46 | 11,841,253 | +0.17(+1.28%) |
Jan 26, 2015 | 13.00 | 13.50 | 12.70 | 13.29 | 7,301,406 | +0.38(+2.94%) |
Jan 23, 2015 | 13.22 | 13.53 | 12.60 | 12.91 | 13,304,725 | -0.44(-3.30%) |
Jan 22, 2015 | 13.89 | 14.20 | 12.87 | 13.35 | 10,364,318 | -0.51(-3.68%) |
Jan 21, 2015 | 13.45 | 13.93 | 13.32 | 13.86 | 7,019,534 | +0.68(+5.16%) |
Jan 20, 2015 | 13.48 | 13.48 | 12.43 | 13.18 | 6,876,587 | -0.50(-3.65%) |
Jan 16, 2015 | 13.20 | 14.17 | 13.11 | 13.68 | 6,848,453 | +0.66(+5.07%) |
Jan 15, 2015 | 13.76 | 14.08 | 12.96 | 13.02 | 7,173,159 | -0.40(-2.98%) |
Jan 14, 2015 | 12.90 | 13.52 | 12.42 | 13.42 | 15,210,535 | +0.32(+2.44%) |
Jan 13, 2015 | 13.34 | 13.86 | 13.07 | 13.10 | 8,146,275 | -0.26(-1.95%) |
Jan 12, 2015 | 14.81 | 14.88 | 13.27 | 13.36 | 8,887,346 | -1.97(-12.85%) |
Jan 09, 2015 | 15.13 | 15.48 | 14.72 | 15.33 | 8,607,804 | +0.28(+1.86%) |
Jan 08, 2015 | 14.99 | 15.47 | 14.72 | 15.05 | 10,270,564 | +0.29(+1.96%) |
Jan 07, 2015 | 15.00 | 15.52 | 14.60 | 14.76 | 8,809,642 | +0.00(+0.00%) |
Jan 06, 2015 | 14.79 | 15.57 | 14.47 | 14.76 | 7,037,203 | -0.67(-4.34%) |
Jan 05, 2015 | 16.26 | 16.31 | 14.78 | 15.43 | 9,733,259 | -1.61(-9.45%) |
Jan 02, 2015 | 16.32 | 17.14 | 15.77 | 17.04 | 6,835,076 | +0.50(+3.02%) |
Dec 31, 2014 | 15.94 | 16.54 | 16.54 | 16.54 | 7,147,300 | +0.23(+1.41%) |
Dec 30, 2014 | 16.42 | 16.73 | 15.92 | 16.31 | 7,208,284 | -0.03(-0.18%) |
Dec 29, 2014 | 16.70 | 17.04 | 16.21 | 16.34 | 8,147,731 | -0.28(-1.68%) |
Dec 26, 2014 | 16.94 | 17.27 | 16.27 | 16.62 | 4,795,636 | -0.04(-0.24%) |
Dec 24, 2014 | 17.20 | 16.66 | 16.66 | 16.66 | 4,728,300 | -1.05(-5.93%) |
Dec 23, 2014 | 17.56 | 17.75 | 16.55 | 17.71 | 5,562,235 | +0.41(+2.37%) |
Dec 22, 2014 | 16.72 | 17.64 | 15.85 | 17.30 | 7,659,074 | +0.14(+0.82%) |
Dec 19, 2014 | 16.52 | 17.24 | 16.06 | 17.16 | 10,843,345 | +0.91(+5.60%) |
Dec 18, 2014 | 16.24 | 16.80 | 15.30 | 16.25 | 14,766,443 | +0.60(+3.83%) |
Dec 17, 2014 | 14.09 | 16.34 | 13.65 | 15.65 | 15,285,138 | +1.42(+9.98%) |
Dec 16, 2014 | 11.95 | 14.76 | 11.74 | 14.23 | 16,507,111 | +2.01(+16.45%) |
Dec 15, 2014 | 12.53 | 12.65 | 11.58 | 12.22 | 14,882,036 | -0.11(-0.89%) |
Dec 12, 2014 | 10.83 | 12.51 | 10.64 | 12.33 | 14,896,024 | +1.28(+11.58%) |
Dec 11, 2014 | 11.20 | 11.87 | 11.00 | 11.05 | 12,052,333 | -0.09(-0.81%) |
Dec 10, 2014 | 12.19 | 12.19 | 11.01 | 11.14 | 12,516,990 | -1.52(-12.01%) |
Dec 09, 2014 | 11.97 | 13.17 | 11.97 | 12.66 | 8,644,953 | +0.63(+5.24%) |
Dec 08, 2014 | 13.63 | 13.63 | 11.87 | 12.03 | 9,743,043 | -2.21(-15.52%) |
Dec 05, 2014 | 14.75 | 14.92 | 13.87 | 14.24 | 8,974,978 | -0.77(-5.13%) |
Dec 04, 2014 | 15.52 | 15.52 | 14.80 | 15.01 | 5,970,896 | -0.81(-5.12%) |
Dec 03, 2014 | 16.09 | 16.96 | 15.60 | 15.82 | 7,269,016 | +0.07(+0.44%) |
Dec 02, 2014 | 16.77 | 17.34 | 15.67 | 15.75 | 6,978,221 | -1.34(-7.84%) |
Dec 01, 2014 | 18.30 | 18.36 | 16.21 | 17.09 | 8,687,717 | -1.29(-7.02%) |
Nov 28, 2014 | 22.33 | 22.47 | 17.24 | 18.38 | 9,587,297 | -6.86(-27.18%) |
Nov 26, 2014 | 25.93 | 25.93 | 25.13 | 25.24 | 2,175,900 | -0.95(-3.63%) |
Nov 25, 2014 | 27.52 | 27.78 | 25.97 | 26.19 | 3,109,628 | -1.17(-4.28%) |
Nov 24, 2014 | 27.40 | 27.54 | 26.80 | 27.36 | 2,910,150 | -0.13(-0.47%) |
Nov 21, 2014 | 27.66 | 28.42 | 27.20 | 27.49 | 3,296,995 | +0.40(+1.48%) |
Nov 20, 2014 | 25.88 | 27.11 | 25.80 | 27.09 | 2,600,540 | +1.24(+4.80%) |
Nov 19, 2014 | 26.22 | 26.29 | 25.32 | 25.85 | 2,880,335 | -0.45(-1.71%) |
Nov 18, 2014 | 25.51 | 26.46 | 24.95 | 26.30 | 3,070,824 | +0.81(+3.18%) |
Nov 17, 2014 | 26.24 | 26.27 | 25.15 | 25.49 | 1,963,795 | -1.06(-3.99%) |
Nov 14, 2014 | 25.84 | 26.77 | 25.70 | 26.55 | 2,612,029 | +0.83(+3.23%) |
Nov 13, 2014 | 26.12 | 26.18 | 25.13 | 25.72 | 3,854,187 | -0.65(-2.46%) |
Nov 12, 2014 | 26.06 | 26.92 | 25.93 | 26.37 | 2,134,614 | -0.25(-0.94%) |
Nov 11, 2014 | 26.82 | 27.29 | 25.93 | 26.62 | 2,351,422 | +0.04(+0.15%) |
Nov 10, 2014 | 28.00 | 28.46 | 26.07 | 26.58 | 4,112,361 | -1.17(-4.22%) |
Nov 07, 2014 | 26.30 | 28.38 | 26.25 | 27.75 | 3,674,636 | +1.62(+6.20%) |
Nov 06, 2014 | 25.90 | 26.35 | 25.02 | 26.13 | 4,899,057 | +0.02(+0.08%) |
Nov 05, 2014 | 24.62 | 26.31 | 24.09 | 26.11 | 10,209,529 | -0.81(-3.01%) |
Nov 04, 2014 | 28.49 | 28.53 | 26.32 | 26.92 | 6,984,652 | -2.10(-7.24%) |
Nov 03, 2014 | 30.14 | 30.74 | 28.95 | 29.02 | 6,177,892 | -0.94(-3.14%) |
Oct 31, 2014 | 29.46 | 29.98 | 28.31 | 29.96 | 2,440,929 | +0.59(+2.01%) |
Oct 30, 2014 | 29.85 | 30.16 | 29.02 | 29.37 | 2,572,099 | -0.76(-2.52%) |
Oct 29, 2014 | 30.14 | 30.76 | 29.76 | 30.13 | 3,820,931 | +0.48(+1.62%) |
Oct 28, 2014 | 29.48 | 30.01 | 28.88 | 29.65 | 2,868,428 | +0.44(+1.51%) |
Oct 27, 2014 | 29.90 | 30.44 | 30.44 | 29.21 | 2,808,241 | -1.23(-4.04%) |
Oct 24, 2014 | 30.94 | 30.97 | 29.90 | 30.44 | 2,348,328 | -0.49(-1.58%) |
Oct 23, 2014 | 30.69 | 31.31 | 30.16 | 30.93 | 2,931,485 | +0.69(+2.28%) |
Oct 22, 2014 | 31.76 | 31.86 | 30.20 | 30.24 | 3,987,357 | -1.30(-4.12%) |
Oct 21, 2014 | 31.28 | 31.72 | 30.88 | 31.54 | 3,213,313 | +0.61(+1.97%) |
Oct 20, 2014 | 30.21 | 31.20 | 30.14 | 30.93 | 3,553,492 | +0.49(+1.61%) |
Oct 17, 2014 | 31.39 | 32.00 | 29.80 | 30.44 | 3,679,121 | +0.01(+0.03%) |
Oct 16, 2014 | 28.91 | 30.89 | 28.71 | 30.43 | 6,323,603 | +0.77(+2.60%) |
Oct 15, 2014 | 29.32 | 30.61 | 27.93 | 29.66 | 9,856,980 | -0.36(-1.20%) |
Oct 14, 2014 | 31.31 | 32.18 | 29.71 | 30.02 | 6,941,555 | -1.26(-4.03%) |
Oct 13, 2014 | 33.19 | 33.73 | 31.19 | 31.28 | 4,458,394 | -2.14(-6.40%) |
Oct 10, 2014 | 35.27 | 35.44 | 32.91 | 33.42 | 5,083,661 | -2.08(-5.86%) |
Oct 09, 2014 | 37.91 | 38.11 | 35.31 | 35.50 | 3,329,483 | -2.89(-7.53%) |
Oct 08, 2014 | 37.83 | 38.49 | 36.69 | 38.39 | 6,007,563 | +0.22(+0.58%) |
Oct 07, 2014 | 39.29 | 39.72 | 37.97 | 38.17 | 1,759,726 | -1.41(-3.56%) |
Oct 06, 2014 | 39.75 | 40.43 | 39.11 | 39.58 | 1,713,054 | +0.00(+0.00%) |
Oct 03, 2014 | 40.76 | 40.84 | 39.52 | 39.58 | 2,242,180 | -1.08(-2.66%) |
Oct 02, 2014 | 39.68 | 41.09 | 38.26 | 40.66 | 4,822,084 | +0.63(+1.57%) |
Oct 01, 2014 | 41.90 | 41.90 | 39.43 | 40.03 | 3,689,552 | -1.78(-4.26%) |
Sep 30, 2014 | 42.38 | 42.45 | 41.24 | 41.81 | 3,381,274 | -0.63(-1.48%) |
Sep 29, 2014 | 41.82 | 42.60 | 41.73 | 42.44 | 2,188,968 | -0.12(-0.28%) |
Sep 26, 2014 | 41.60 | 42.96 | 41.40 | 42.56 | 1,738,866 | +0.85(+2.04%) |
Sep 25, 2014 | 41.68 | 42.20 | 41.00 | 41.71 | 2,301,668 | -0.30(-0.71%) |
Sep 24, 2014 | 41.54 | 42.51 | 40.85 | 42.01 | 2,685,963 | +0.57(+1.38%) |
Sep 23, 2014 | 42.42 | 42.99 | 41.15 | 41.44 | 3,502,786 | -1.07(-2.52%) |
Sep 22, 2014 | 42.89 | 42.96 | 41.25 | 42.51 | 4,250,284 | -0.57(-1.32%) |
Sep 19, 2014 | 44.02 | 44.35 | 42.90 | 43.08 | 2,480,062 | -0.88(-2.00%) |
Sep 18, 2014 | 45.79 | 45.98 | 43.05 | 43.96 | 3,415,961 | -2.09(-4.54%) |
Sep 17, 2014 | 46.96 | 47.05 | 45.98 | 46.05 | 1,188,080 | -0.71(-1.52%) |
Sep 16, 2014 | 46.26 | 47.18 | 46.14 | 46.76 | 1,314,678 | +0.58(+1.26%) |
Sep 15, 2014 | 46.31 | 46.81 | 45.80 | 46.18 | 1,328,159 | -0.13(-0.28%) |
Sep 12, 2014 | 47.24 | 47.34 | 46.10 | 46.31 | 1,339,165 | -1.05(-2.22%) |
Sep 11, 2014 | 45.78 | 47.56 | 45.26 | 47.36 | 1,642,735 | +1.04(+2.25%) |
Sep 10, 2014 | 45.41 | 46.40 | 44.71 | 46.32 | 1,717,664 | +0.79(+1.74%) |
Sep 09, 2014 | 46.00 | 46.62 | 44.96 | 45.53 | 1,171,821 | -0.58(-1.26%) |
Sep 08, 2014 | 47.18 | 47.22 | 45.62 | 46.11 | 1,982,223 | -1.57(-3.29%) |
Sep 05, 2014 | 46.86 | 47.92 | 46.86 | 47.68 | 1,577,219 | +0.77(+1.64%) |
Sep 04, 2014 | 47.62 | 48.53 | 46.47 | 46.91 | 1,701,772 | -1.35(-2.80%) |
Sep 03, 2014 | 48.34 | 48.78 | 48.05 | 48.26 | 1,149,956 | +0.33(+0.69%) |
Sep 02, 2014 | 48.85 | 49.13 | 47.46 | 47.93 | 1,624,439 | -1.26(-2.56%) |
Aug 29, 2014 | 48.90 | 49.19 | 49.19 | 49.19 | 1,146,000 | +0.59(+1.21%) |
Aug 28, 2014 | 48.37 | 48.95 | 48.10 | 48.60 | 700,237 | +0.30(+0.62%) |
Aug 27, 2014 | 49.13 | 49.31 | 48.10 | 48.30 | 1,261,978 | -0.76(-1.55%) |
Aug 26, 2014 | 49.06 | 50.08 | 48.59 | 49.06 | 1,679,519 | -0.16(-0.33%) |
Aug 25, 2014 | 47.90 | 49.31 | 47.77 | 49.22 | 1,230,563 | +1.55(+3.25%) |
Aug 22, 2014 | 48.02 | 48.05 | 47.23 | 47.67 | 879,067 | -0.58(-1.20%) |
Aug 21, 2014 | 47.22 | 48.35 | 47.08 | 48.25 | 1,280,247 | +0.63(+1.32%) |
Aug 20, 2014 | 47.52 | 47.71 | 46.88 | 47.62 | 889,294 | +0.01(+0.02%) |
Aug 19, 2014 | 46.93 | 47.96 | 46.76 | 47.61 | 1,395,688 | +0.70(+1.49%) |
Aug 18, 2014 | 46.70 | 47.17 | 46.32 | 46.91 | 1,464,331 | +0.21(+0.45%) |
Aug 15, 2014 | 45.98 | 46.81 | 45.76 | 46.70 | 1,882,092 | +1.04(+2.28%) |
Aug 14, 2014 | 46.71 | 46.92 | 45.52 | 45.66 | 1,391,304 | -0.92(-1.98%) |
Aug 13, 2014 | 47.16 | 47.57 | 46.25 | 46.58 | 1,327,739 | -0.48(-1.02%) |
Aug 12, 2014 | 47.76 | 48.09 | 46.69 | 47.06 | 1,246,751 | -0.90(-1.88%) |
Aug 11, 2014 | 48.03 | 48.55 | 47.80 | 47.96 | 1,682,688 | +0.42(+0.88%) |
Aug 08, 2014 | 46.55 | 47.63 | 46.22 | 47.54 | 2,032,622 | +1.09(+2.35%) |
Aug 07, 2014 | 47.81 | 47.81 | 45.91 | 46.45 | 3,579,223 | -0.73(-1.55%) |
Aug 06, 2014 | 47.78 | 49.36 | 47.12 | 47.18 | 6,333,985 | -4.33(-8.41%) |
Aug 05, 2014 | 52.86 | 53.19 | 50.89 | 51.51 | 2,366,386 | -1.35(-2.55%) |
Aug 04, 2014 | 51.89 | 53.54 | 51.69 | 52.86 | 2,385,112 | +1.17(+2.26%) |
Aug 01, 2014 | 53.32 | 53.32 | 50.65 | 51.69 | 2,751,095 | -1.76(-3.29%) |
Jul 31, 2014 | 55.00 | 55.05 | 53.06 | 53.45 | 1,760,057 | -1.78(-3.22%) |
Jul 30, 2014 | 56.66 | 56.86 | 55.02 | 55.23 | 787,996 | -0.80(-1.43%) |
Jul 29, 2014 | 55.83 | 56.64 | 55.65 | 56.03 | 481,564 | +0.09(+0.16%) |
Jul 28, 2014 | 56.32 | 56.57 | 55.44 | 55.94 | 840,470 | -0.56(-0.99%) |
Jul 25, 2014 | 57.03 | 57.03 | 56.13 | 56.50 | 869,981 | -0.92(-1.60%) |
Jul 24, 2014 | 57.25 | 58.09 | 56.68 | 57.42 | 996,535 | +0.23(+0.40%) |
Jul 23, 2014 | 57.03 | 57.21 | 56.43 | 57.19 | 1,104,224 | +0.40(+0.70%) |
Jul 22, 2014 | 56.19 | 57.21 | 56.02 | 56.79 | 1,722,203 | +1.06(+1.90%) |
Jul 21, 2014 | 55.59 | 56.04 | 55.43 | 55.73 | 1,140,274 | -0.02(-0.04%) |
Jul 18, 2014 | 55.24 | 56.00 | 54.96 | 55.75 | 1,033,887 | +0.88(+1.60%) |
Jul 17, 2014 | 56.10 | 56.46 | 54.64 | 54.87 | 1,206,644 | -0.54(-0.97%) |
Jul 16, 2014 | 54.05 | 55.90 | 53.96 | 55.41 | 2,152,411 | +1.92(+3.59%) |
Jul 15, 2014 | 53.86 | 55.15 | 51.92 | 53.49 | 3,470,044 | -1.76(-3.19%) |
Jul 14, 2014 | 56.66 | 56.67 | 55.07 | 55.25 | 2,550,187 | +0.02(+0.04%) |
Jul 11, 2014 | 56.37 | 56.56 | 55.11 | 55.23 | 1,165,415 | -1.30(-2.30%) |
Jul 10, 2014 | 56.25 | 57.16 | 55.56 | 56.53 | 1,225,369 | -0.61(-1.07%) |
Jul 09, 2014 | 56.43 | 57.46 | 56.41 | 57.14 | 1,202,388 | +0.65(+1.15%) |
Jul 08, 2014 | 55.76 | 56.83 | 55.35 | 56.49 | 1,500,168 | +0.87(+1.56%) |
Jul 07, 2014 | 55.86 | 56.24 | 55.45 | 55.62 | 962,623 | -0.32(-0.57%) |
Jul 03, 2014 | 55.72 | 55.94 | 55.94 | 55.94 | 796,000 | +0.39(+0.70%) |
Jul 02, 2014 | 55.82 | 56.32 | 55.32 | 55.55 | 1,498,101 | -0.39(-0.70%) |
Jul 01, 2014 | 56.36 | 56.36 | 55.39 | 55.94 | 1,428,157 | +0.05(+0.09%) |
Jun 30, 2014 | 55.89 | 56.38 | 55.18 | 55.89 | 2,132,179 | +1.05(+1.91%) |
Jun 27, 2014 | 53.44 | 54.84 | 53.32 | 54.84 | 1,412,015 | +1.66(+3.12%) |
Jun 26, 2014 | 53.09 | 53.51 | 52.12 | 53.18 | 1,170,495 | +0.08(+0.15%) |
Jun 25, 2014 | 51.53 | 53.23 | 51.53 | 53.10 | 1,823,132 | +1.41(+2.73%) |
Jun 24, 2014 | 53.58 | 53.82 | 50.58 | 51.69 | 2,881,851 | -2.08(-3.87%) |
Jun 23, 2014 | 53.75 | 54.20 | 53.61 | 53.77 | 1,046,455 | +0.14(+0.26%) |
Jun 20, 2014 | 53.87 | 54.06 | 52.86 | 53.63 | 1,792,987 | +0.23(+0.43%) |
Jun 19, 2014 | 52.91 | 53.44 | 52.23 | 53.40 | 1,009,029 | +0.79(+1.50%) |
Jun 18, 2014 | 52.21 | 52.67 | 51.65 | 52.61 | 1,002,411 | +0.77(+1.49%) |
Jun 17, 2014 | 52.19 | 52.21 | 51.34 | 51.84 | 1,450,524 | -0.60(-1.14%) |
Jun 16, 2014 | 52.75 | 52.75 | 51.83 | 52.44 | 636,151 | -0.24(-0.46%) |
Jun 13, 2014 | 52.45 | 52.71 | 51.53 | 52.68 | 1,070,984 | +0.27(+0.52%) |
Jun 12, 2014 | 51.50 | 53.13 | 51.46 | 52.41 | 1,798,814 | +1.35(+2.64%) |
Jun 11, 2014 | 50.28 | 51.28 | 49.83 | 51.06 | 1,347,324 | +0.59(+1.17%) |
Jun 10, 2014 | 50.82 | 50.93 | 50.16 | 50.47 | 533,861 | -0.10(-0.20%) |
Jun 06, 2014 | 50.17 | 50.44 | 49.95 | 50.57 | 872,746 | +0.68(+1.36%) |
Jun 05, 2014 | 50.17 | 50.67 | 49.51 | 49.89 | 1,000,601 | -0.46(-0.91%) |
Jun 04, 2014 | 49.70 | 50.63 | 49.28 | 50.35 | 1,018,818 | +0.71(+1.43%) |
Jun 03, 2014 | 49.00 | 49.80 | 48.66 | 49.64 | 770,145 | +0.40(+0.81%) |
Jun 02, 2014 | 49.70 | 49.89 | 48.76 | 49.24 | 858,474 | -0.26(-0.53%) |
May 30, 2014 | 50.09 | 50.24 | 49.03 | 49.50 | 1,058,104 | -0.77(-1.53%) |
May 29, 2014 | 49.77 | 50.31 | 49.00 | 50.27 | 995,850 | +0.94(+1.91%) |
May 28, 2014 | 49.19 | 49.70 | 48.51 | 49.33 | 1,063,166 | +0.25(+0.51%) |
May 27, 2014 | 49.49 | 50.61 | 48.61 | 49.08 | 1,341,182 | -0.36(-0.73%) |
May 23, 2014 | 49.91 | 49.44 | 49.44 | 49.44 | 1,178,200 | -0.83(-1.65%) |
May 22, 2014 | 50.43 | 51.24 | 50.26 | 50.27 | 1,386,052 | -0.19(-0.38%) |
May 21, 2014 | 48.51 | 50.52 | 48.47 | 50.46 | 2,178,710 | +2.42(+5.04%) |
May 20, 2014 | 47.65 | 48.26 | 46.86 | 48.04 | 1,279,078 | +0.44(+0.92%) |
May 19, 2014 | 47.80 | 48.43 | 47.36 | 47.60 | 1,185,197 | -0.18(-0.38%) |
May 16, 2014 | 48.15 | 48.20 | 47.18 | 47.78 | 785,322 | -0.29(-0.60%) |
May 15, 2014 | 48.63 | 48.71 | 47.38 | 48.07 | 1,247,624 | -0.71(-1.46%) |
May 14, 2014 | 49.40 | 49.65 | 48.67 | 48.78 | 2,027,043 | -0.57(-1.16%) |
May 13, 2014 | 48.91 | 49.60 | 48.63 | 49.35 | 1,604,536 | +0.78(+1.61%) |
May 12, 2014 | 47.98 | 48.73 | 47.33 | 48.57 | 1,424,374 | +1.14(+2.40%) |
May 09, 2014 | 47.00 | 47.83 | 46.82 | 47.43 | 1,641,105 | +0.41(+0.87%) |
May 08, 2014 | 48.22 | 49.08 | 46.90 | 47.02 | 1,611,798 | -1.45(-2.99%) |
May 07, 2014 | 48.27 | 48.63 | 47.08 | 48.47 | 1,660,232 | +0.84(+1.76%) |
May 06, 2014 | 49.69 | 49.80 | 47.32 | 47.63 | 2,914,738 | +0.86(+1.84%) |
May 05, 2014 | 46.01 | 47.10 | 45.69 | 46.77 | 1,989,555 | +0.41(+0.88%) |
May 02, 2014 | 45.28 | 46.58 | 44.94 | 46.36 | 2,040,688 | +0.98(+2.16%) |
May 01, 2014 | 46.36 | 46.58 | 44.94 | 45.38 | 1,699,917 | -1.13(-2.43%) |
Apr 30, 2014 | 45.71 | 46.53 | 44.72 | 46.51 | 1,151,362 | +0.31(+0.67%) |
Apr 29, 2014 | 45.90 | 46.88 | 45.79 | 46.20 | 1,321,208 | +0.95(+2.10%) |
Apr 28, 2014 | 46.26 | 46.33 | 44.57 | 45.25 | 1,528,059 | -0.84(-1.82%) |
Apr 25, 2014 | 46.72 | 46.86 | 45.74 | 46.09 | 1,658,481 | -0.86(-1.83%) |
Apr 24, 2014 | 46.70 | 47.46 | 45.96 | 46.95 | 1,266,228 | +0.50(+1.08%) |
Apr 23, 2014 | 46.25 | 47.00 | 46.16 | 46.45 | 1,159,205 | +0.31(+0.67%) |
Apr 22, 2014 | 47.28 | 47.49 | 46.07 | 46.14 | 1,767,990 | -1.37(-2.88%) |
Apr 21, 2014 | 47.81 | 48.22 | 46.80 | 47.51 | 1,572,976 | +0.19(+0.40%) |
Apr 17, 2014 | 46.72 | 47.32 | 47.32 | 47.32 | 1,964,500 | +0.45(+0.96%) |
Apr 16, 2014 | 45.14 | 47.31 | 44.74 | 46.87 | 3,523,327 | +2.53(+5.71%) |
Apr 15, 2014 | 43.51 | 44.77 | 43.35 | 44.34 | 4,601,020 | +0.86(+1.98%) |
Apr 14, 2014 | 42.67 | 43.75 | 42.20 | 43.48 | 1,329,029 | +1.18(+2.79%) |
Apr 11, 2014 | 42.50 | 43.06 | 42.11 | 42.30 | 871,110 | -0.39(-0.91%) |
Apr 10, 2014 | 43.72 | 43.99 | 42.21 | 42.69 | 1,548,850 | -1.00(-2.29%) |
Apr 09, 2014 | 43.36 | 43.78 | 42.23 | 43.69 | 1,705,202 | +0.81(+1.89%) |
Apr 08, 2014 | 41.56 | 42.95 | 41.21 | 42.88 | 1,781,331 | +1.40(+3.38%) |
Apr 07, 2014 | 42.70 | 42.77 | 41.07 | 41.48 | 2,102,956 | -1.27(-2.97%) |
Apr 04, 2014 | 43.64 | 43.88 | 42.38 | 42.75 | 1,631,717 | -0.44(-1.02%) |
Apr 03, 2014 | 43.09 | 43.78 | 42.76 | 43.19 | 2,433,558 | +0.17(+0.40%) |
Apr 02, 2014 | 42.06 | 43.20 | 41.84 | 43.02 | 1,085,287 | +1.01(+2.40%) |
Apr 01, 2014 | 41.07 | 42.09 | 41.01 | 42.01 | 1,711,228 | +0.28(+0.67%) |
Mar 31, 2014 | 42.32 | 42.42 | 41.20 | 41.73 | 1,163,357 | -0.31(-0.74%) |
Mar 28, 2014 | 41.40 | 42.38 | 41.25 | 42.04 | 1,095,728 | +1.01(+2.46%) |
Mar 27, 2014 | 40.26 | 41.29 | 40.01 | 41.03 | 1,685,790 | +0.98(+2.45%) |
Mar 26, 2014 | 40.76 | 40.87 | 40.03 | 40.05 | 1,246,331 | -0.55(-1.35%) |
Mar 25, 2014 | 40.84 | 41.21 | 40.25 | 40.60 | 1,236,484 | +0.20(+0.50%) |
Mar 24, 2014 | 41.53 | 42.01 | 40.39 | 40.40 | 1,851,404 | -1.69(-4.02%) |
Mar 21, 2014 | 40.53 | 42.09 | 40.32 | 42.09 | 2,841,502 | +1.82(+4.52%) |
Mar 20, 2014 | 40.70 | 40.81 | 40.21 | 40.27 | 1,267,374 | -0.56(-1.37%) |
Mar 19, 2014 | 41.36 | 41.67 | 40.64 | 40.83 | 1,201,391 | -0.85(-2.04%) |
Mar 18, 2014 | 41.19 | 41.92 | 41.06 | 41.68 | 960,528 | +0.57(+1.39%) |
Mar 17, 2014 | 41.40 | 41.68 | 40.52 | 41.11 | 1,106,146 | -0.21(-0.51%) |
Mar 14, 2014 | 40.19 | 41.37 | 40.07 | 41.32 | 2,071,103 | +1.08(+2.68%) |
Mar 13, 2014 | 41.27 | 41.41 | 39.99 | 40.24 | 1,895,366 | -0.85(-2.07%) |
Mar 12, 2014 | 40.86 | 41.25 | 40.18 | 41.09 | 2,139,069 | -0.15(-0.36%) |
Mar 11, 2014 | 43.12 | 43.17 | 40.66 | 41.24 | 3,477,238 | -1.61(-3.76%) |
Mar 10, 2014 | 43.62 | 43.84 | 42.67 | 42.85 | 2,694,900 | -1.13(-2.57%) |
Mar 07, 2014 | 44.01 | 44.49 | 43.31 | 43.98 | 2,236,668 | -0.50(-1.12%) |
Mar 06, 2014 | 44.37 | 44.80 | 43.80 | 44.48 | 2,180,433 | +0.32(+0.72%) |
Mar 05, 2014 | 45.51 | 45.93 | 43.96 | 44.16 | 2,270,258 | -1.33(-2.92%) |
Mar 04, 2014 | 44.78 | 45.65 | 44.69 | 45.49 | 2,183,200 | +0.93(+2.09%) |
Mar 03, 2014 | 43.24 | 44.63 | 42.69 | 44.56 | 2,162,822 | +0.99(+2.27%) |
Feb 28, 2014 | 42.67 | 44.23 | 42.43 | 43.57 | 1,992,049 | +0.96(+2.25%) |
Feb 27, 2014 | 42.09 | 42.66 | 41.26 | 42.61 | 2,450,765 | +0.49(+1.16%) |
Feb 26, 2014 | 41.00 | 43.21 | 40.46 | 42.12 | 3,680,688 | -1.32(-3.04%) |
Feb 25, 2014 | 43.68 | 43.81 | 42.70 | 43.44 | 1,730,099 | -0.50(-1.14%) |
Feb 24, 2014 | 42.77 | 44.46 | 42.34 | 43.94 | 2,048,366 | +1.57(+3.71%) |
Feb 21, 2014 | 42.94 | 42.94 | 42.21 | 42.37 | 1,044,763 | -0.48(-1.12%) |
Feb 20, 2014 | 42.15 | 42.91 | 42.03 | 42.85 | 1,254,508 | +0.45(+1.06%) |
Feb 19, 2014 | 43.96 | 44.22 | 42.36 | 42.40 | 1,940,355 | -1.28(-2.93%) |
Feb 18, 2014 | 42.29 | 44.16 | 42.29 | 43.68 | 2,407,754 | +1.23(+2.90%) |
Feb 14, 2014 | 42.82 | 42.45 | 42.45 | 42.45 | 1,764,400 | -0.34(-0.79%) |
Feb 13, 2014 | 41.74 | 43.36 | 41.62 | 42.79 | 2,517,887 | +0.56(+1.33%) |
Feb 12, 2014 | 41.51 | 42.46 | 41.47 | 42.23 | 1,486,771 | +0.72(+1.73%) |
Feb 11, 2014 | 41.33 | 41.90 | 41.02 | 41.51 | 2,036,215 | -0.04(-0.10%) |
Feb 10, 2014 | 41.15 | 41.62 | 40.68 | 41.55 | 2,183,374 | +0.21(+0.51%) |
Feb 07, 2014 | 41.07 | 41.67 | 40.25 | 41.34 | 4,498,013 | +1.07(+2.66%) |
Feb 06, 2014 | 39.63 | 40.67 | 39.59 | 40.27 | 2,237,817 | +0.76(+1.92%) |
Feb 05, 2014 | 39.10 | 39.97 | 38.81 | 39.51 | 4,887,139 | +0.42(+1.07%) |
Feb 04, 2014 | 41.40 | 41.93 | 38.68 | 39.09 | 8,238,424 | -2.16(-5.24%) |