Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 98.61 | 98.66 | 94.03 | 94.30 | 420,489 | -4.50(-4.55%) |
Mar 30, 2015 | 97.79 | 101.00 | 96.08 | 98.80 | 583,617 | +2.20(+2.28%) |
Mar 27, 2015 | 91.79 | 98.15 | 91.79 | 96.60 | 567,575 | +4.93(+5.38%) |
Mar 26, 2015 | 91.16 | 93.65 | 88.03 | 91.67 | 828,447 | -1.19(-1.28%) |
Mar 25, 2015 | 101.25 | 101.75 | 92.06 | 92.86 | 1,138,310 | -8.62(-8.49%) |
Mar 24, 2015 | 102.65 | 104.00 | 100.19 | 101.48 | 565,107 | -0.87(-0.85%) |
Mar 23, 2015 | 105.66 | 105.66 | 101.35 | 102.35 | 661,262 | -5.62(-5.21%) |
Mar 20, 2015 | 111.72 | 113.67 | 107.40 | 107.97 | 1,058,899 | -2.99(-2.69%) |
Mar 19, 2015 | 107.04 | 112.73 | 105.97 | 110.96 | 1,062,000 | +4.97(+4.69%) |
Mar 18, 2015 | 107.58 | 108.23 | 105.16 | 105.99 | 407,927 | -1.58(-1.47%) |
Mar 17, 2015 | 105.90 | 108.35 | 105.00 | 107.57 | 479,153 | +1.12(+1.05%) |
Mar 16, 2015 | 107.73 | 107.75 | 105.28 | 106.45 | 392,901 | -0.71(-0.66%) |
Mar 13, 2015 | 107.08 | 108.87 | 105.52 | 107.16 | 301,630 | -0.40(-0.37%) |
Mar 12, 2015 | 107.60 | 107.98 | 106.02 | 107.56 | 280,274 | +0.61(+0.57%) |
Mar 11, 2015 | 105.84 | 108.16 | 104.60 | 106.95 | 450,081 | +1.55(+1.47%) |
Mar 10, 2015 | 102.40 | 107.97 | 101.65 | 105.40 | 559,872 | +1.43(+1.38%) |
Mar 09, 2015 | 104.52 | 105.24 | 101.62 | 103.97 | 616,921 | -0.52(-0.50%) |
Mar 06, 2015 | 108.01 | 108.50 | 103.60 | 104.49 | 652,394 | -2.95(-2.75%) |
Mar 05, 2015 | 108.41 | 110.78 | 106.32 | 107.44 | 555,059 | +0.32(+0.30%) |
Mar 04, 2015 | 104.72 | 109.39 | 103.85 | 107.12 | 530,212 | +1.46(+1.38%) |
Mar 03, 2015 | 108.10 | 108.24 | 105.22 | 105.66 | 361,463 | -2.23(-2.07%) |
Mar 02, 2015 | 107.55 | 108.10 | 105.85 | 107.89 | 507,230 | +0.61(+0.57%) |
Feb 27, 2015 | 107.25 | 108.40 | 105.71 | 107.28 | 439,565 | -0.48(-0.45%) |
Feb 26, 2015 | 107.10 | 108.24 | 106.07 | 107.76 | 635,071 | +0.52(+0.48%) |
Feb 25, 2015 | 106.31 | 107.75 | 104.63 | 107.24 | 636,774 | +0.58(+0.54%) |
Feb 24, 2015 | 105.56 | 106.77 | 104.58 | 106.66 | 550,732 | +1.28(+1.21%) |
Feb 23, 2015 | 106.80 | 108.19 | 104.83 | 105.38 | 515,911 | -0.92(-0.87%) |
Feb 20, 2015 | 105.81 | 107.99 | 104.72 | 106.30 | 800,784 | +0.76(+0.72%) |
Feb 19, 2015 | 106.58 | 108.58 | 105.03 | 105.54 | 935,191 | -4.33(-3.94%) |
Feb 18, 2015 | 108.44 | 111.00 | 105.96 | 109.87 | 829,550 | +1.46(+1.35%) |
Feb 17, 2015 | 111.97 | 114.95 | 106.56 | 108.41 | 1,505,731 | -10.14(-8.55%) |
Feb 13, 2015 | 117.98 | 118.55 | 118.55 | 118.55 | 543,300 | +0.11(+0.09%) |
Feb 12, 2015 | 117.41 | 118.50 | 113.50 | 118.44 | 391,240 | +2.24(+1.93%) |
Feb 11, 2015 | 117.05 | 120.74 | 114.00 | 116.20 | 483,518 | -0.81(-0.69%) |
Feb 10, 2015 | 107.34 | 119.70 | 106.30 | 117.01 | 970,599 | +11.05(+10.43%) |
Feb 09, 2015 | 105.84 | 108.00 | 103.54 | 105.96 | 306,901 | -1.59(-1.48%) |
Feb 06, 2015 | 112.53 | 113.45 | 106.27 | 107.55 | 469,289 | -5.55(-4.91%) |
Feb 05, 2015 | 108.60 | 113.88 | 106.86 | 113.10 | 564,767 | +5.79(+5.40%) |
Feb 04, 2015 | 105.67 | 108.81 | 101.25 | 107.31 | 793,493 | -1.39(-1.28%) |
Feb 03, 2015 | 112.64 | 114.41 | 104.35 | 108.70 | 1,202,301 | -4.29(-3.80%) |
Feb 02, 2015 | 116.09 | 117.90 | 110.25 | 112.99 | 897,842 | -2.93(-2.53%) |
Jan 30, 2015 | 120.73 | 122.89 | 115.60 | 115.92 | 473,276 | -4.81(-3.98%) |
Jan 29, 2015 | 118.95 | 120.85 | 116.02 | 120.73 | 523,009 | +1.93(+1.62%) |
Jan 28, 2015 | 122.60 | 124.78 | 118.56 | 118.80 | 778,996 | -7.34(-5.82%) |
Jan 27, 2015 | 125.66 | 129.33 | 123.52 | 126.14 | 379,262 | -2.07(-1.61%) |
Jan 26, 2015 | 124.05 | 128.35 | 122.59 | 128.21 | 398,594 | +4.56(+3.69%) |
Jan 23, 2015 | 121.90 | 125.42 | 120.21 | 123.65 | 444,032 | +1.17(+0.96%) |
Jan 22, 2015 | 121.80 | 123.78 | 114.02 | 122.48 | 1,017,471 | +0.77(+0.63%) |
Jan 21, 2015 | 129.88 | 130.90 | 120.43 | 121.71 | 886,362 | -9.81(-7.46%) |
Jan 20, 2015 | 133.60 | 133.80 | 127.00 | 131.52 | 642,122 | -0.81(-0.61%) |
Jan 16, 2015 | 127.31 | 132.65 | 125.28 | 132.33 | 674,106 | +4.62(+3.62%) |
Jan 15, 2015 | 138.03 | 138.85 | 126.45 | 127.71 | 1,265,451 | -7.30(-5.41%) |
Jan 14, 2015 | 127.42 | 136.95 | 126.00 | 135.01 | 923,806 | +5.08(+3.91%) |
Jan 13, 2015 | 135.00 | 137.36 | 127.51 | 129.93 | 1,359,615 | -1.62(-1.23%) |
Jan 12, 2015 | 130.49 | 132.95 | 126.06 | 131.55 | 1,008,672 | +3.43(+2.68%) |
Jan 09, 2015 | 122.69 | 128.47 | 121.51 | 128.12 | 994,751 | +6.15(+5.04%) |
Jan 08, 2015 | 121.05 | 122.00 | 116.58 | 121.97 | 840,590 | +3.16(+2.66%) |
Jan 07, 2015 | 112.99 | 119.69 | 112.22 | 118.81 | 824,520 | +7.38(+6.62%) |
Jan 06, 2015 | 110.00 | 112.99 | 108.35 | 111.43 | 790,851 | +2.56(+2.35%) |
Jan 05, 2015 | 107.06 | 112.40 | 106.00 | 108.87 | 608,249 | -0.89(-0.81%) |
Jan 02, 2015 | 113.65 | 114.78 | 106.23 | 109.76 | 642,662 | -2.28(-2.03%) |
Dec 31, 2014 | 112.03 | 112.04 | 112.04 | 112.04 | 439,900 | -0.13(-0.12%) |
Dec 30, 2014 | 115.75 | 116.30 | 111.80 | 112.17 | 545,566 | -3.43(-2.97%) |
Dec 29, 2014 | 114.48 | 116.33 | 113.55 | 115.60 | 540,521 | +1.17(+1.02%) |
Dec 26, 2014 | 111.28 | 115.16 | 110.71 | 114.43 | 572,307 | +4.76(+4.34%) |
Dec 24, 2014 | 105.13 | 109.67 | 109.67 | 109.67 | 673,500 | +2.45(+2.29%) |
Dec 23, 2014 | 119.10 | 119.10 | 101.16 | 107.22 | 2,337,866 | -13.56(-11.23%) |
Dec 22, 2014 | 118.75 | 122.85 | 116.69 | 120.78 | 688,396 | +1.16(+0.97%) |
Dec 19, 2014 | 120.90 | 120.90 | 117.04 | 119.62 | 1,932,916 | -0.10(-0.08%) |
Dec 18, 2014 | 119.33 | 120.00 | 115.04 | 119.72 | 850,901 | +3.64(+3.14%) |
Dec 17, 2014 | 107.79 | 116.30 | 107.26 | 116.08 | 1,019,802 | +8.61(+8.01%) |
Dec 16, 2014 | 106.51 | 113.00 | 105.78 | 107.47 | 1,153,559 | -3.76(-3.38%) |
Dec 15, 2014 | 121.10 | 121.66 | 110.21 | 111.23 | 1,629,238 | -8.33(-6.97%) |
Dec 12, 2014 | 119.50 | 124.39 | 118.58 | 119.56 | 1,103,078 | +0.36(+0.30%) |
Dec 11, 2014 | 114.00 | 122.92 | 113.74 | 119.20 | 2,779,170 | +7.65(+6.86%) |
Dec 10, 2014 | 109.65 | 113.46 | 108.00 | 111.55 | 1,035,798 | +0.99(+0.90%) |
Dec 09, 2014 | 106.56 | 110.86 | 104.08 | 110.56 | 782,508 | +3.26(+3.04%) |
Dec 08, 2014 | 108.50 | 113.82 | 106.62 | 107.30 | 1,937,213 | +1.28(+1.21%) |
Dec 05, 2014 | 104.73 | 108.24 | 103.99 | 106.02 | 745,009 | +1.97(+1.89%) |
Dec 04, 2014 | 103.61 | 105.90 | 101.25 | 104.05 | 758,177 | +2.03(+1.99%) |
Dec 03, 2014 | 97.50 | 102.96 | 95.31 | 102.02 | 759,553 | +4.70(+4.83%) |
Dec 02, 2014 | 92.00 | 97.90 | 89.33 | 97.32 | 1,041,976 | +1.05(+1.09%) |
Dec 01, 2014 | 100.72 | 102.50 | 95.00 | 96.27 | 924,466 | -4.54(-4.50%) |
Nov 28, 2014 | 103.67 | 111.60 | 100.00 | 100.81 | 998,803 | -1.63(-1.59%) |
Nov 26, 2014 | 98.50 | 102.44 | 102.44 | 102.44 | 699,300 | +4.41(+4.50%) |
Nov 25, 2014 | 96.77 | 98.36 | 96.13 | 98.03 | 563,628 | +1.29(+1.33%) |
Nov 24, 2014 | 94.93 | 97.98 | 94.58 | 96.74 | 616,723 | +1.90(+2.00%) |
Nov 21, 2014 | 94.30 | 97.36 | 92.71 | 94.84 | 722,067 | +1.83(+1.97%) |
Nov 20, 2014 | 94.15 | 95.97 | 91.52 | 93.01 | 1,084,368 | -2.96(-3.08%) |
Nov 19, 2014 | 87.00 | 99.71 | 83.35 | 95.97 | 3,900,867 | +12.16(+14.51%) |
Nov 18, 2014 | 84.83 | 86.37 | 83.29 | 83.81 | 503,151 | -1.07(-1.26%) |
Nov 17, 2014 | 83.14 | 86.54 | 82.98 | 84.88 | 430,940 | +0.82(+0.98%) |
Nov 14, 2014 | 86.01 | 86.51 | 82.86 | 84.06 | 409,022 | -2.43(-2.81%) |
Nov 13, 2014 | 87.39 | 88.59 | 85.41 | 86.49 | 568,039 | -0.38(-0.44%) |
Nov 12, 2014 | 83.22 | 89.50 | 81.87 | 86.87 | 1,440,605 | +4.96(+6.06%) |
Nov 11, 2014 | 81.48 | 85.45 | 81.48 | 81.91 | 532,849 | +0.13(+0.16%) |
Nov 10, 2014 | 73.16 | 82.20 | 73.16 | 81.78 | 1,085,058 | +9.72(+13.49%) |
Nov 07, 2014 | 84.89 | 84.91 | 70.39 | 72.06 | 1,879,533 | -11.03(-13.27%) |
Nov 06, 2014 | 81.37 | 83.51 | 76.47 | 83.09 | 852,280 | +1.29(+1.58%) |
Nov 05, 2014 | 83.79 | 84.55 | 81.02 | 81.80 | 423,210 | -0.64(-0.78%) |
Nov 04, 2014 | 82.45 | 83.39 | 81.20 | 82.44 | 227,771 | -0.63(-0.76%) |
Nov 03, 2014 | 83.90 | 83.98 | 80.88 | 83.07 | 480,524 | -0.96(-1.14%) |
Oct 31, 2014 | 86.00 | 88.82 | 82.85 | 84.03 | 786,198 | -0.34(-0.40%) |
Oct 30, 2014 | 79.13 | 84.42 | 79.13 | 84.37 | 409,334 | +5.01(+6.31%) |
Oct 29, 2014 | 79.99 | 79.99 | 77.58 | 79.36 | 616,404 | -1.24(-1.54%) |
Oct 28, 2014 | 81.47 | 81.50 | 79.01 | 80.60 | 587,047 | +0.05(+0.06%) |
Oct 27, 2014 | 80.42 | 80.61 | 80.61 | 80.55 | 748,684 | -0.06(-0.07%) |
Oct 24, 2014 | 76.32 | 80.85 | 76.00 | 80.61 | 568,565 | +4.33(+5.68%) |
Oct 23, 2014 | 74.68 | 77.66 | 74.66 | 76.28 | 571,983 | +2.46(+3.33%) |
Oct 22, 2014 | 72.91 | 76.98 | 72.00 | 73.82 | 907,524 | +0.92(+1.26%) |
Oct 21, 2014 | 71.92 | 73.99 | 70.53 | 72.90 | 872,757 | +4.65(+6.81%) |
Oct 20, 2014 | 64.11 | 68.60 | 63.84 | 68.25 | 455,407 | +3.98(+6.19%) |
Oct 17, 2014 | 66.37 | 66.93 | 63.02 | 64.27 | 748,311 | -0.66(-1.02%) |
Oct 16, 2014 | 64.28 | 66.06 | 63.10 | 64.93 | 754,203 | -0.30(-0.46%) |
Oct 15, 2014 | 62.22 | 66.98 | 61.45 | 65.23 | 1,858,109 | +3.16(+5.09%) |
Oct 14, 2014 | 63.15 | 64.55 | 61.56 | 62.07 | 709,927 | -0.46(-0.74%) |
Oct 13, 2014 | 61.19 | 64.21 | 59.78 | 62.53 | 450,014 | +1.65(+2.71%) |
Oct 10, 2014 | 62.18 | 63.80 | 59.52 | 60.88 | 404,043 | -1.82(-2.90%) |
Oct 09, 2014 | 64.09 | 65.24 | 61.48 | 62.70 | 494,311 | -1.68(-2.61%) |
Oct 08, 2014 | 61.47 | 64.61 | 60.51 | 64.38 | 397,266 | +2.81(+4.56%) |
Oct 07, 2014 | 61.14 | 62.39 | 59.50 | 61.57 | 333,076 | +0.00(+0.00%) |
Oct 06, 2014 | 63.03 | 63.89 | 61.10 | 61.57 | 469,004 | -2.09(-3.28%) |
Oct 03, 2014 | 64.19 | 65.60 | 62.45 | 63.66 | 398,287 | +0.28(+0.44%) |
Oct 02, 2014 | 62.00 | 63.98 | 59.00 | 63.38 | 819,664 | +1.24(+2.00%) |
Oct 01, 2014 | 61.50 | 62.55 | 58.55 | 62.14 | 942,397 | +0.79(+1.29%) |
Sep 30, 2014 | 66.49 | 67.02 | 60.36 | 61.35 | 1,609,853 | -5.15(-7.74%) |
Sep 29, 2014 | 62.48 | 69.50 | 60.00 | 66.50 | 2,005,206 | +2.74(+4.30%) |
Sep 26, 2014 | 55.00 | 66.98 | 54.95 | 63.76 | 4,149,436 | +10.31(+19.29%) |
Sep 25, 2014 | 50.21 | 53.88 | 49.83 | 53.45 | 1,048,304 | +3.21(+6.39%) |
Sep 24, 2014 | 48.26 | 50.75 | 47.50 | 50.24 | 538,440 | +2.24(+4.67%) |
Sep 23, 2014 | 46.11 | 49.12 | 45.81 | 48.00 | 419,962 | +0.65(+1.37%) |
Sep 22, 2014 | 49.00 | 49.00 | 46.04 | 47.35 | 412,987 | -1.56(-3.19%) |
Sep 19, 2014 | 49.00 | 50.98 | 48.50 | 48.91 | 1,700,871 | +0.28(+0.58%) |
Sep 18, 2014 | 47.73 | 49.08 | 46.97 | 48.63 | 652,776 | +2.28(+4.92%) |
Sep 17, 2014 | 49.25 | 49.41 | 46.25 | 46.35 | 1,544,243 | +1.87(+4.20%) |
Sep 16, 2014 | 43.70 | 45.05 | 42.34 | 44.48 | 407,822 | +1.08(+2.49%) |
Sep 15, 2014 | 43.97 | 43.97 | 41.86 | 43.40 | 310,360 | -0.82(-1.85%) |
Sep 12, 2014 | 45.10 | 45.99 | 44.03 | 44.22 | 324,197 | -2.18(-4.70%) |
Sep 11, 2014 | 46.80 | 47.38 | 45.58 | 46.40 | 149,208 | -0.87(-1.84%) |
Sep 10, 2014 | 45.07 | 47.30 | 45.07 | 47.27 | 348,768 | +2.20(+4.88%) |
Sep 09, 2014 | 45.23 | 46.57 | 44.85 | 45.07 | 224,626 | -0.42(-0.92%) |
Sep 08, 2014 | 43.78 | 45.92 | 43.00 | 45.49 | 183,749 | +1.71(+3.91%) |
Sep 05, 2014 | 44.79 | 44.79 | 42.57 | 43.78 | 243,884 | -1.18(-2.62%) |
Sep 04, 2014 | 45.76 | 46.62 | 44.69 | 44.96 | 248,794 | -0.70(-1.53%) |
Sep 03, 2014 | 46.44 | 47.24 | 45.37 | 45.66 | 383,648 | -0.63(-1.36%) |
Sep 02, 2014 | 46.60 | 46.87 | 45.66 | 46.29 | 798,970 | +0.07(+0.15%) |
Aug 29, 2014 | 45.09 | 46.22 | 46.22 | 46.22 | 228,100 | +1.21(+2.69%) |
Aug 28, 2014 | 44.99 | 46.56 | 44.81 | 45.01 | 199,576 | -0.43(-0.95%) |
Aug 27, 2014 | 44.75 | 46.22 | 44.39 | 45.44 | 249,398 | +0.96(+2.16%) |
Aug 26, 2014 | 44.04 | 45.30 | 43.77 | 44.48 | 368,974 | +0.46(+1.04%) |
Aug 25, 2014 | 43.94 | 44.96 | 43.53 | 44.02 | 246,148 | +0.36(+0.82%) |
Aug 22, 2014 | 40.12 | 44.00 | 39.64 | 43.66 | 438,212 | +3.31(+8.20%) |
Aug 21, 2014 | 40.20 | 40.56 | 39.65 | 40.35 | 276,500 | -0.07(-0.17%) |
Aug 20, 2014 | 41.24 | 41.94 | 40.32 | 40.42 | 160,631 | -1.36(-3.26%) |
Aug 19, 2014 | 43.10 | 43.85 | 41.25 | 41.78 | 242,075 | -1.28(-2.97%) |
Aug 18, 2014 | 41.86 | 44.17 | 41.22 | 43.06 | 265,849 | +1.66(+4.01%) |
Aug 15, 2014 | 41.72 | 42.16 | 40.38 | 41.40 | 276,465 | +0.11(+0.27%) |
Aug 14, 2014 | 41.77 | 42.22 | 40.29 | 41.29 | 280,704 | -0.56(-1.34%) |
Aug 13, 2014 | 39.15 | 42.16 | 39.15 | 41.85 | 324,199 | +2.93(+7.53%) |
Aug 12, 2014 | 40.12 | 40.71 | 38.76 | 38.92 | 259,545 | -1.37(-3.40%) |
Aug 11, 2014 | 38.38 | 41.53 | 38.38 | 40.29 | 335,813 | +2.25(+5.91%) |
Aug 08, 2014 | 37.09 | 37.97 | 36.44 | 38.04 | 160,422 | +0.94(+2.53%) |
Aug 07, 2014 | 37.65 | 39.95 | 36.54 | 37.10 | 250,688 | -0.41(-1.09%) |
Aug 06, 2014 | 37.87 | 38.70 | 37.18 | 37.51 | 288,578 | -0.81(-2.11%) |
Aug 05, 2014 | 38.30 | 39.95 | 37.69 | 38.32 | 297,773 | -0.27(-0.70%) |
Aug 04, 2014 | 39.25 | 39.86 | 38.02 | 38.59 | 263,321 | -0.33(-0.85%) |
Aug 01, 2014 | 40.25 | 40.36 | 38.21 | 38.92 | 283,535 | -1.38(-3.42%) |
Jul 31, 2014 | 39.43 | 40.70 | 38.68 | 40.30 | 315,911 | +0.21(+0.52%) |
Jul 30, 2014 | 40.41 | 41.03 | 39.33 | 40.09 | 349,012 | +0.19(+0.48%) |
Jul 29, 2014 | 38.37 | 40.50 | 37.95 | 39.90 | 304,868 | +1.63(+4.26%) |
Jul 28, 2014 | 38.32 | 38.84 | 37.06 | 38.27 | 202,504 | +0.06(+0.16%) |
Jul 25, 2014 | 38.28 | 38.84 | 38.02 | 38.21 | 136,441 | -0.30(-0.78%) |
Jul 24, 2014 | 39.68 | 40.18 | 38.41 | 38.51 | 262,743 | -0.85(-2.16%) |
Jul 23, 2014 | 37.83 | 39.48 | 37.00 | 39.36 | 329,824 | +2.31(+6.23%) |
Jul 22, 2014 | 37.94 | 38.99 | 36.91 | 37.05 | 391,446 | -0.71(-1.88%) |
Jul 21, 2014 | 36.90 | 38.24 | 35.39 | 37.76 | 296,758 | +0.62(+1.67%) |
Jul 18, 2014 | 33.14 | 37.50 | 33.01 | 37.14 | 512,769 | +3.93(+11.83%) |
Jul 17, 2014 | 34.50 | 34.63 | 33.02 | 33.21 | 589,392 | -1.51(-4.35%) |
Jul 16, 2014 | 37.50 | 37.88 | 34.55 | 34.72 | 432,271 | -2.92(-7.76%) |
Jul 15, 2014 | 37.00 | 38.03 | 36.21 | 37.64 | 436,899 | +0.67(+1.81%) |
Jul 14, 2014 | 38.01 | 38.03 | 36.71 | 36.97 | 252,664 | -0.46(-1.23%) |
Jul 11, 2014 | 38.18 | 38.46 | 36.61 | 37.43 | 351,773 | -0.86(-2.25%) |
Jul 10, 2014 | 38.29 | 39.18 | 36.33 | 38.29 | 493,237 | -1.11(-2.82%) |
Jul 09, 2014 | 39.59 | 41.02 | 38.06 | 39.40 | 410,100 | -0.18(-0.45%) |
Jul 08, 2014 | 41.72 | 41.72 | 39.00 | 39.58 | 492,093 | -2.41(-5.74%) |
Jul 07, 2014 | 43.79 | 44.23 | 41.79 | 41.99 | 247,472 | -2.23(-5.04%) |
Jul 03, 2014 | 44.93 | 44.22 | 44.22 | 44.22 | 142,300 | -0.50(-1.12%) |
Jul 02, 2014 | 45.72 | 46.49 | 44.58 | 44.72 | 281,572 | -0.90(-1.97%) |
Jul 01, 2014 | 47.13 | 47.91 | 45.26 | 45.62 | 485,568 | -0.20(-0.44%) |
Jun 30, 2014 | 45.94 | 47.29 | 45.32 | 45.82 | 380,170 | -0.09(-0.20%) |
Jun 27, 2014 | 43.56 | 46.02 | 43.36 | 45.91 | 1,205,065 | +1.91(+4.34%) |
Jun 26, 2014 | 43.98 | 44.13 | 42.32 | 44.00 | 217,676 | +0.16(+0.36%) |
Jun 25, 2014 | 43.81 | 43.92 | 42.05 | 43.84 | 364,268 | -0.04(-0.09%) |
Jun 24, 2014 | 45.18 | 45.18 | 43.53 | 43.88 | 527,664 | -0.14(-0.32%) |
Jun 23, 2014 | 48.64 | 48.64 | 43.46 | 44.02 | 738,084 | -5.48(-11.07%) |
Jun 20, 2014 | 47.59 | 50.37 | 47.19 | 49.50 | 480,172 | +1.91(+4.01%) |
Jun 19, 2014 | 48.00 | 48.00 | 47.00 | 47.59 | 271,484 | -0.05(-0.10%) |
Jun 18, 2014 | 47.99 | 48.37 | 46.44 | 47.64 | 264,011 | +0.48(+1.01%) |
Jun 17, 2014 | 47.43 | 49.00 | 46.25 | 47.16 | 396,358 | -0.11(-0.23%) |
Jun 16, 2014 | 47.17 | 47.80 | 44.52 | 47.27 | 659,563 | -0.23(-0.48%) |
Jun 13, 2014 | 45.54 | 48.21 | 44.26 | 47.50 | 566,767 | +2.66(+5.93%) |
Jun 12, 2014 | 43.80 | 44.94 | 43.19 | 44.84 | 177,659 | +0.80(+1.82%) |
Jun 11, 2014 | 43.26 | 44.74 | 42.64 | 44.04 | 159,170 | +0.05(+0.11%) |
Jun 10, 2014 | 42.70 | 44.00 | 41.58 | 43.99 | 374,941 | +1.20(+2.80%) |
Jun 06, 2014 | 40.99 | 42.98 | 40.99 | 42.79 | 261,393 | +1.94(+4.75%) |
Jun 05, 2014 | 38.72 | 41.14 | 38.20 | 40.85 | 292,243 | +2.38(+6.19%) |
Jun 04, 2014 | 36.64 | 39.15 | 36.12 | 38.47 | 276,580 | +1.71(+4.65%) |
Jun 03, 2014 | 33.52 | 36.89 | 32.66 | 36.76 | 487,034 | +2.91(+8.58%) |
Jun 02, 2014 | 35.01 | 35.20 | 33.01 | 33.85 | 246,627 | -1.31(-3.71%) |
May 30, 2014 | 35.79 | 36.14 | 34.49 | 35.16 | 383,034 | -0.48(-1.35%) |
May 29, 2014 | 34.56 | 36.20 | 34.56 | 35.64 | 133,830 | +1.09(+3.15%) |
May 28, 2014 | 36.25 | 36.69 | 33.90 | 34.55 | 231,064 | -1.59(-4.40%) |
May 27, 2014 | 34.14 | 36.21 | 33.90 | 36.14 | 158,374 | +2.25(+6.64%) |
May 23, 2014 | 33.39 | 33.89 | 33.89 | 33.89 | 96,200 | +0.48(+1.44%) |
May 22, 2014 | 32.85 | 33.95 | 32.31 | 33.41 | 168,940 | +0.75(+2.30%) |
May 21, 2014 | 32.22 | 33.76 | 31.51 | 32.66 | 224,741 | +0.80(+2.51%) |
May 20, 2014 | 34.18 | 34.18 | 31.52 | 31.86 | 246,639 | -2.25(-6.60%) |
May 19, 2014 | 32.99 | 34.98 | 32.99 | 34.11 | 319,123 | +0.88(+2.65%) |
May 16, 2014 | 33.09 | 34.33 | 31.52 | 33.23 | 375,924 | +0.05(+0.15%) |
May 15, 2014 | 35.41 | 35.41 | 33.11 | 33.18 | 296,052 | -2.79(-7.76%) |
May 14, 2014 | 32.79 | 36.28 | 32.79 | 35.97 | 461,681 | +3.08(+9.36%) |
May 13, 2014 | 35.54 | 36.08 | 32.70 | 32.89 | 350,685 | -2.65(-7.46%) |
May 12, 2014 | 36.56 | 38.22 | 34.71 | 35.54 | 373,290 | -1.04(-2.84%) |
May 09, 2014 | 36.80 | 37.01 | 35.52 | 36.58 | 309,935 | -0.21(-0.57%) |
May 08, 2014 | 39.51 | 40.64 | 36.01 | 36.79 | 558,633 | -3.99(-9.78%) |
May 07, 2014 | 42.17 | 42.29 | 39.25 | 40.78 | 316,808 | -1.62(-3.82%) |
May 06, 2014 | 43.41 | 47.47 | 42.27 | 42.40 | 437,432 | -1.41(-3.22%) |
May 05, 2014 | 42.76 | 44.04 | 42.39 | 43.81 | 172,877 | +0.53(+1.22%) |
May 02, 2014 | 44.36 | 44.36 | 42.12 | 43.28 | 290,088 | -0.64(-1.46%) |
May 01, 2014 | 42.80 | 44.14 | 41.74 | 43.92 | 442,259 | +1.86(+4.42%) |
Apr 30, 2014 | 40.70 | 42.29 | 39.79 | 42.06 | 269,759 | +0.73(+1.77%) |
Apr 29, 2014 | 39.57 | 41.86 | 39.43 | 41.33 | 358,064 | +1.77(+4.47%) |
Apr 28, 2014 | 41.10 | 42.05 | 38.44 | 39.56 | 483,087 | -1.46(-3.56%) |
Apr 25, 2014 | 43.34 | 44.37 | 40.51 | 41.02 | 389,480 | -2.56(-5.87%) |
Apr 24, 2014 | 45.21 | 45.48 | 39.75 | 43.58 | 1,899,707 | -2.76(-5.96%) |
Apr 23, 2014 | 47.06 | 48.94 | 45.85 | 46.34 | 533,119 | -1.20(-2.52%) |
Apr 22, 2014 | 41.49 | 47.70 | 41.44 | 47.54 | 472,289 | +6.33(+15.36%) |
Apr 21, 2014 | 40.50 | 41.69 | 39.82 | 41.21 | 189,041 | +0.54(+1.33%) |
Apr 17, 2014 | 39.45 | 40.67 | 40.67 | 40.67 | 371,200 | +1.46(+3.72%) |
Apr 16, 2014 | 40.80 | 40.80 | 38.76 | 39.21 | 332,197 | -0.79(-1.97%) |
Apr 15, 2014 | 43.90 | 45.42 | 37.87 | 40.00 | 640,722 | -3.90(-8.88%) |
Apr 14, 2014 | 44.06 | 45.90 | 42.62 | 43.90 | 215,129 | +0.58(+1.34%) |
Apr 11, 2014 | 44.45 | 46.00 | 43.00 | 43.32 | 439,878 | -1.52(-3.39%) |
Apr 10, 2014 | 46.00 | 48.29 | 44.60 | 44.84 | 502,815 | -3.58(-7.39%) |
Apr 09, 2014 | 46.85 | 48.98 | 46.00 | 48.42 | 369,345 | +1.52(+3.24%) |
Apr 08, 2014 | 45.12 | 47.65 | 43.86 | 46.90 | 797,106 | +1.55(+3.42%) |
Apr 07, 2014 | 43.25 | 46.00 | 41.37 | 45.35 | 2,685,004 | +9.87(+27.82%) |
Apr 04, 2014 | 35.79 | 36.72 | 31.42 | 35.48 | 442,841 | +0.32(+0.91%) |
Apr 03, 2014 | 36.32 | 37.02 | 33.82 | 35.16 | 319,445 | -1.42(-3.88%) |
Apr 02, 2014 | 37.35 | 38.12 | 36.03 | 36.58 | 425,160 | -0.80(-2.14%) |