Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.62 | 13.12 | 12.32 | 13.09 | 18,932,860 | +0.93(+7.65%) |
Apr 29, 2015 | 11.70 | 12.20 | 11.55 | 12.16 | 16,092,453 | +0.68(+5.92%) |
Apr 28, 2015 | 11.69 | 11.80 | 11.20 | 11.48 | 11,353,722 | +0.02(+0.17%) |
Apr 27, 2015 | 11.20 | 11.80 | 11.15 | 11.46 | 9,953,920 | +0.07(+0.61%) |
Apr 24, 2015 | 11.68 | 11.68 | 11.27 | 11.39 | 7,825,380 | -0.26(-2.23%) |
Apr 23, 2015 | 11.60 | 11.91 | 11.58 | 11.65 | 10,304,871 | +0.32(+2.82%) |
Apr 22, 2015 | 11.20 | 11.59 | 11.03 | 11.33 | 11,253,926 | +0.28(+2.53%) |
Apr 21, 2015 | 11.74 | 11.76 | 10.93 | 11.05 | 12,109,426 | -0.62(-5.31%) |
Apr 20, 2015 | 11.97 | 12.24 | 11.61 | 11.67 | 11,611,557 | -0.33(-2.75%) |
Apr 17, 2015 | 12.08 | 12.39 | 11.91 | 12.00 | 11,740,728 | -0.26(-2.12%) |
Apr 16, 2015 | 12.44 | 12.67 | 12.03 | 12.26 | 15,531,791 | -0.33(-2.62%) |
Apr 15, 2015 | 11.87 | 12.70 | 11.82 | 12.59 | 22,402,024 | +0.97(+8.35%) |
Apr 14, 2015 | 11.02 | 11.72 | 10.97 | 11.62 | 16,379,702 | +0.82(+7.59%) |
Apr 13, 2015 | 10.80 | 10.98 | 10.63 | 10.80 | 6,581,114 | +0.03(+0.28%) |
Apr 10, 2015 | 10.97 | 11.04 | 10.62 | 10.77 | 9,572,617 | +0.05(+0.47%) |
Apr 09, 2015 | 10.18 | 10.78 | 10.17 | 10.72 | 9,425,027 | +0.46(+4.48%) |
Apr 08, 2015 | 10.61 | 10.69 | 10.19 | 10.26 | 9,210,562 | -0.34(-3.21%) |
Apr 07, 2015 | 10.43 | 10.98 | 10.29 | 10.60 | 17,862,260 | +0.28(+2.71%) |
Apr 06, 2015 | 9.740 | 10.43 | 9.730 | 10.32 | 15,549,421 | +0.66(+6.83%) |
Apr 02, 2015 | 9.330 | 9.660 | 9.660 | 9.660 | 9,297,800 | +0.31(+3.32%) |
Apr 01, 2015 | 9.370 | 9.589 | 9.300 | 9.350 | 8,277,225 | +0.00(+0.00%) |
Mar 31, 2015 | 9.390 | 9.470 | 9.250 | 9.350 | 11,006,108 | -0.30(-3.11%) |
Mar 30, 2015 | 9.730 | 9.780 | 9.410 | 9.650 | 10,286,567 | +0.01(+0.10%) |
Mar 27, 2015 | 9.820 | 9.860 | 9.565 | 9.640 | 8,059,319 | -0.42(-4.17%) |
Mar 26, 2015 | 10.27 | 10.42 | 9.935 | 10.06 | 9,248,026 | +0.00(+0.00%) |
Mar 25, 2015 | 9.780 | 10.18 | 9.740 | 10.06 | 8,912,373 | +0.37(+3.82%) |
Mar 24, 2015 | 9.930 | 9.990 | 9.615 | 9.690 | 8,122,942 | -0.17(-1.72%) |
Mar 23, 2015 | 10.10 | 10.26 | 9.790 | 9.860 | 11,648,208 | +0.03(+0.31%) |
Mar 20, 2015 | 9.560 | 9.950 | 9.540 | 9.830 | 11,820,202 | +0.46(+4.91%) |
Mar 19, 2015 | 9.400 | 9.570 | 9.215 | 9.370 | 11,730,047 | -0.27(-2.80%) |
Mar 18, 2015 | 9.030 | 9.740 | 8.930 | 9.640 | 13,664,244 | +0.67(+7.47%) |
Mar 17, 2015 | 9.150 | 9.220 | 8.870 | 8.970 | 9,697,351 | -0.18(-1.97%) |
Mar 16, 2015 | 8.950 | 9.190 | 8.580 | 9.150 | 17,294,180 | +0.03(+0.33%) |
Mar 13, 2015 | 9.500 | 9.510 | 9.000 | 9.120 | 15,041,714 | -0.56(-5.79%) |
Mar 12, 2015 | 9.920 | 9.940 | 9.600 | 9.680 | 7,852,010 | -0.02(-0.21%) |
Mar 11, 2015 | 9.630 | 9.800 | 9.370 | 9.700 | 12,342,694 | +0.04(+0.41%) |
Mar 10, 2015 | 9.920 | 10.05 | 9.660 | 9.660 | 13,052,222 | -0.48(-4.73%) |
Mar 09, 2015 | 10.42 | 10.47 | 10.08 | 10.14 | 11,726,688 | -0.41(-3.89%) |
Mar 06, 2015 | 10.89 | 11.00 | 10.43 | 10.55 | 10,230,198 | -0.39(-3.56%) |
Mar 05, 2015 | 10.83 | 10.97 | 10.70 | 10.94 | 6,524,693 | +0.14(+1.30%) |
Mar 04, 2015 | 10.90 | 10.99 | 10.55 | 10.80 | 13,163,530 | -0.31(-2.79%) |
Mar 03, 2015 | 11.20 | 11.35 | 11.11 | 11.11 | 7,607,432 | +0.12(+1.09%) |
Mar 02, 2015 | 11.53 | 11.30 | 10.86 | 10.99 | 16,159,959 | -0.54(-4.68%) |
Feb 27, 2015 | 11.38 | 11.74 | 11.34 | 11.53 | 9,442,939 | +0.07(+0.61%) |
Feb 26, 2015 | 11.99 | 12.09 | 11.38 | 11.46 | 11,794,297 | -0.29(-2.47%) |
Feb 25, 2015 | 11.68 | 11.83 | 11.51 | 11.75 | 10,480,895 | +0.16(+1.38%) |
Feb 24, 2015 | 11.82 | 11.97 | 11.50 | 11.59 | 14,480,392 | -0.36(-3.01%) |
Feb 23, 2015 | 11.97 | 12.22 | 11.81 | 11.95 | 11,662,379 | -0.39(-3.16%) |
Feb 20, 2015 | 12.55 | 12.65 | 12.19 | 12.34 | 10,011,726 | -0.19(-1.52%) |
Feb 19, 2015 | 12.11 | 12.66 | 12.05 | 12.53 | 11,179,224 | -0.10(-0.79%) |
Feb 18, 2015 | 12.53 | 12.90 | 12.41 | 12.63 | 9,463,288 | -0.02(-0.16%) |
Feb 17, 2015 | 12.51 | 12.67 | 12.19 | 12.65 | 13,419,516 | +0.33(+2.68%) |
Feb 13, 2015 | 12.25 | 12.32 | 12.32 | 12.32 | 31,958,400 | -0.70(-5.38%) |
Feb 12, 2015 | 13.16 | 13.55 | 12.92 | 13.02 | 13,871,521 | +0.00(+0.00%) |
Feb 11, 2015 | 12.76 | 13.13 | 12.40 | 13.02 | 20,340,136 | -0.46(-3.41%) |
Feb 10, 2015 | 13.80 | 13.97 | 13.24 | 13.48 | 23,845,664 | -0.86(-6.00%) |
Feb 09, 2015 | 13.38 | 14.49 | 13.37 | 14.34 | 22,216,092 | +1.08(+8.14%) |
Feb 06, 2015 | 12.80 | 13.59 | 12.80 | 13.26 | 17,993,144 | +0.50(+3.92%) |
Feb 05, 2015 | 12.52 | 12.79 | 12.33 | 12.76 | 13,459,734 | +0.60(+4.93%) |
Feb 04, 2015 | 12.03 | 12.68 | 12.00 | 12.16 | 19,368,456 | -0.65(-5.07%) |
Feb 03, 2015 | 12.32 | 13.20 | 12.26 | 12.81 | 27,762,144 | +0.98(+8.28%) |
Feb 02, 2015 | 11.31 | 11.85 | 11.04 | 11.83 | 22,370,636 | +1.09(+10.15%) |
Jan 30, 2015 | 10.16 | 10.85 | 10.11 | 10.74 | 16,633,308 | +0.44(+4.27%) |
Jan 29, 2015 | 10.17 | 10.37 | 9.980 | 10.30 | 10,062,633 | +0.12(+1.18%) |
Jan 28, 2015 | 10.40 | 10.44 | 10.05 | 10.18 | 12,737,184 | -0.32(-3.05%) |
Jan 27, 2015 | 10.19 | 10.65 | 10.19 | 10.50 | 6,128,601 | +0.20(+1.94%) |
Jan 26, 2015 | 10.20 | 10.30 | 10.10 | 10.30 | 7,180,497 | +0.24(+2.39%) |
Jan 23, 2015 | 10.48 | 10.66 | 10.04 | 10.06 | 10,074,424 | -0.60(-5.63%) |
Jan 22, 2015 | 10.75 | 10.87 | 10.33 | 10.66 | 13,205,142 | +0.28(+2.70%) |
Jan 21, 2015 | 10.51 | 10.71 | 10.27 | 10.38 | 10,520,456 | +0.04(+0.39%) |
Jan 20, 2015 | 10.18 | 10.38 | 9.770 | 10.34 | 15,286,871 | +0.21(+2.07%) |
Jan 16, 2015 | 9.680 | 10.22 | 9.660 | 10.13 | 12,282,610 | +0.58(+6.07%) |
Jan 15, 2015 | 9.890 | 9.980 | 9.480 | 9.550 | 12,444,136 | -0.01(-0.10%) |
Jan 14, 2015 | 9.490 | 9.770 | 9.175 | 9.560 | 15,315,945 | -0.10(-1.04%) |
Jan 13, 2015 | 9.580 | 9.790 | 9.450 | 9.660 | 12,380,540 | +0.14(+1.47%) |
Jan 12, 2015 | 9.720 | 9.740 | 9.370 | 9.520 | 11,831,756 | -0.43(-4.32%) |
Jan 09, 2015 | 10.30 | 10.39 | 9.780 | 9.950 | 19,652,308 | -0.42(-4.05%) |
Jan 08, 2015 | 10.51 | 10.70 | 10.25 | 10.37 | 14,116,738 | -0.01(-0.10%) |
Jan 07, 2015 | 10.74 | 10.79 | 10.25 | 10.38 | 11,125,179 | -0.10(-0.95%) |
Jan 06, 2015 | 10.67 | 10.94 | 10.38 | 10.48 | 17,190,066 | -0.33(-3.05%) |
Jan 05, 2015 | 11.27 | 11.29 | 10.75 | 10.81 | 20,673,024 | -1.20(-9.99%) |
Jan 02, 2015 | 11.66 | 12.19 | 11.59 | 12.01 | 11,123,854 | +0.07(+0.59%) |
Dec 31, 2014 | 11.72 | 11.94 | 11.94 | 11.94 | 12,561,800 | +0.01(+0.08%) |
Dec 30, 2014 | 11.68 | 12.05 | 11.56 | 11.93 | 12,298,190 | +0.02(+0.17%) |
Dec 29, 2014 | 12.16 | 12.23 | 11.76 | 11.91 | 11,932,594 | -0.15(-1.24%) |
Dec 26, 2014 | 11.91 | 12.14 | 11.68 | 12.06 | 10,561,104 | +0.16(+1.34%) |
Dec 24, 2014 | 11.76 | 11.90 | 11.90 | 11.90 | 7,133,100 | +0.04(+0.34%) |
Dec 23, 2014 | 12.00 | 12.19 | 11.59 | 11.86 | 14,789,234 | -0.03(-0.25%) |
Dec 22, 2014 | 12.39 | 12.43 | 11.60 | 11.89 | 17,215,848 | -0.71(-5.63%) |
Dec 19, 2014 | 11.74 | 12.60 | 11.69 | 12.60 | 22,990,884 | +0.24(+1.94%) |
Dec 18, 2014 | 12.69 | 12.86 | 11.85 | 12.36 | 22,105,224 | +0.20(+1.64%) |
Dec 17, 2014 | 11.25 | 12.59 | 11.18 | 12.16 | 26,373,844 | +1.16(+10.55%) |
Dec 16, 2014 | 10.84 | 11.70 | 10.70 | 11.00 | 19,826,404 | +0.34(+3.19%) |
Dec 15, 2014 | 11.06 | 11.24 | 10.55 | 10.66 | 19,185,268 | -0.40(-3.62%) |
Dec 12, 2014 | 10.95 | 11.41 | 10.85 | 11.06 | 21,465,892 | -0.15(-1.34%) |
Dec 11, 2014 | 11.16 | 11.75 | 11.15 | 11.21 | 16,348,082 | -0.10(-0.88%) |
Dec 10, 2014 | 11.75 | 11.89 | 11.27 | 11.31 | 20,429,492 | -0.86(-7.07%) |
Dec 09, 2014 | 11.67 | 12.32 | 11.62 | 12.17 | 19,367,732 | +0.60(+5.19%) |
Dec 08, 2014 | 12.13 | 12.15 | 11.54 | 11.57 | 18,899,526 | -0.75(-6.09%) |
Dec 05, 2014 | 12.02 | 12.70 | 11.97 | 12.32 | 24,582,374 | -0.01(-0.08%) |
Dec 04, 2014 | 12.88 | 12.95 | 12.27 | 12.33 | 20,263,298 | -0.98(-7.36%) |
Dec 03, 2014 | 13.27 | 13.71 | 13.12 | 13.31 | 17,852,572 | -0.07(-0.52%) |
Dec 02, 2014 | 13.97 | 14.39 | 13.25 | 13.38 | 26,466,342 | -0.54(-3.88%) |
Dec 01, 2014 | 14.46 | 14.55 | 13.31 | 13.92 | 34,470,232 | -0.74(-5.05%) |
Nov 28, 2014 | 15.00 | 15.10 | 14.26 | 14.66 | 28,057,092 | -1.33(-8.32%) |
Nov 26, 2014 | 18.30 | 15.99 | 15.99 | 15.99 | 84,925,000 | -4.72(-22.79%) |
Nov 25, 2014 | 20.92 | 21.03 | 20.30 | 20.71 | 9,245,019 | -0.03(-0.14%) |
Nov 24, 2014 | 21.27 | 21.43 | 20.64 | 20.74 | 6,491,544 | -0.62(-2.90%) |
Nov 21, 2014 | 21.22 | 21.60 | 21.02 | 21.36 | 7,819,493 | +0.57(+2.74%) |
Nov 20, 2014 | 21.09 | 21.32 | 20.68 | 20.79 | 6,849,920 | +0.10(+0.48%) |
Nov 19, 2014 | 20.92 | 20.98 | 20.46 | 20.69 | 6,823,804 | -0.61(-2.86%) |
Nov 18, 2014 | 21.36 | 21.50 | 20.95 | 21.30 | 5,227,808 | +0.29(+1.38%) |
Nov 17, 2014 | 20.84 | 21.15 | 20.35 | 21.01 | 7,729,577 | +0.23(+1.11%) |
Nov 14, 2014 | 20.81 | 21.05 | 20.31 | 20.78 | 8,443,480 | +0.13(+0.63%) |
Nov 13, 2014 | 21.01 | 21.16 | 20.20 | 20.65 | 9,071,345 | -0.62(-2.91%) |
Nov 12, 2014 | 21.58 | 21.91 | 21.16 | 21.27 | 5,858,039 | -0.33(-1.53%) |
Nov 11, 2014 | 21.60 | 22.00 | 21.11 | 21.60 | 8,069,225 | -0.16(-0.74%) |
Nov 10, 2014 | 22.54 | 22.83 | 21.52 | 21.76 | 8,642,881 | -0.01(-0.05%) |
Nov 07, 2014 | 21.42 | 22.14 | 21.42 | 21.77 | 7,433,701 | +0.06(+0.28%) |
Nov 06, 2014 | 21.28 | 21.73 | 20.91 | 21.71 | 6,460,498 | +0.48(+2.26%) |
Nov 05, 2014 | 20.70 | 21.38 | 20.39 | 21.23 | 8,268,789 | +0.94(+4.63%) |
Nov 04, 2014 | 21.54 | 21.56 | 20.21 | 20.29 | 15,439,074 | -1.97(-8.85%) |
Nov 03, 2014 | 22.99 | 23.15 | 22.19 | 22.26 | 6,044,742 | -0.74(-3.22%) |
Oct 31, 2014 | 22.34 | 23.01 | 22.08 | 23.00 | 6,593,745 | +0.32(+1.41%) |
Oct 30, 2014 | 22.66 | 22.90 | 22.16 | 22.68 | 6,624,311 | -0.21(-0.92%) |
Oct 29, 2014 | 23.40 | 23.62 | 22.57 | 22.89 | 7,526,395 | -0.39(-1.68%) |
Oct 28, 2014 | 22.81 | 23.40 | 22.51 | 23.28 | 5,589,617 | +0.67(+2.96%) |
Oct 27, 2014 | 22.97 | 23.00 | 23.69 | 22.61 | 6,918,034 | -1.08(-4.56%) |
Oct 24, 2014 | 23.94 | 23.96 | 23.30 | 23.69 | 4,892,701 | -0.45(-1.86%) |
Oct 23, 2014 | 23.91 | 24.47 | 23.41 | 24.14 | 7,372,449 | +0.44(+1.86%) |
Oct 22, 2014 | 24.50 | 25.23 | 23.66 | 23.70 | 7,890,132 | -0.83(-3.38%) |
Oct 21, 2014 | 23.06 | 24.54 | 23.65 | 24.53 | 8,507,587 | +1.47(+6.37%) |
Oct 20, 2014 | 22.49 | 23.50 | 22.42 | 23.06 | 7,376,328 | +0.00(+0.00%) |
Oct 17, 2014 | 23.80 | 24.28 | 22.60 | 23.06 | 9,560,773 | +0.12(+0.52%) |
Oct 16, 2014 | 22.38 | 22.91 | 22.18 | 22.94 | 12,681,545 | -0.07(-0.30%) |
Oct 15, 2014 | 22.52 | 23.63 | 22.14 | 23.01 | 12,305,604 | +0.15(+0.66%) |
Oct 14, 2014 | 23.33 | 24.30 | 22.48 | 22.86 | 11,852,195 | -0.02(-0.09%) |
Oct 13, 2014 | 23.86 | 24.41 | 22.85 | 22.88 | 9,493,845 | +0.05(+0.22%) |
Oct 10, 2014 | 23.54 | 23.64 | 22.01 | 22.83 | 15,048,770 | -1.28(-5.31%) |
Oct 09, 2014 | 25.21 | 25.21 | 23.99 | 24.11 | 7,473,635 | -1.18(-4.67%) |
Oct 08, 2014 | 24.87 | 25.29 | 24.16 | 25.29 | 9,964,862 | +0.39(+1.57%) |
Oct 07, 2014 | 24.78 | 26.09 | 24.65 | 24.90 | 8,244,318 | +0.06(+0.24%) |
Oct 06, 2014 | 24.54 | 25.21 | 24.45 | 24.84 | 7,220,016 | +0.54(+2.22%) |
Oct 03, 2014 | 24.96 | 24.99 | 24.22 | 24.30 | 8,060,048 | -0.55(-2.21%) |
Oct 02, 2014 | 25.31 | 25.45 | 24.32 | 24.85 | 17,054,184 | -0.62(-2.43%) |
Oct 01, 2014 | 26.36 | 26.88 | 25.46 | 25.47 | 11,780,333 | -1.29(-4.82%) |
Sep 30, 2014 | 26.89 | 27.09 | 26.26 | 26.76 | 7,895,023 | +0.18(+0.68%) |
Sep 29, 2014 | 26.92 | 27.02 | 26.36 | 26.58 | 5,936,818 | -0.65(-2.39%) |
Sep 26, 2014 | 26.52 | 27.61 | 26.25 | 27.23 | 9,202,595 | +0.26(+0.96%) |
Sep 25, 2014 | 27.47 | 27.60 | 26.86 | 26.97 | 9,009,338 | -0.71(-2.57%) |
Sep 24, 2014 | 27.99 | 27.99 | 27.51 | 27.68 | 7,791,367 | -0.41(-1.46%) |
Sep 23, 2014 | 28.24 | 28.67 | 28.05 | 28.09 | 6,923,246 | -0.29(-1.02%) |
Sep 22, 2014 | 28.36 | 28.56 | 27.75 | 28.38 | 9,943,844 | +0.12(+0.42%) |
Sep 19, 2014 | 30.08 | 30.17 | 27.90 | 28.26 | 20,633,092 | -2.09(-6.89%) |
Sep 18, 2014 | 30.51 | 30.68 | 30.15 | 30.35 | 7,352,685 | -0.04(-0.13%) |
Sep 17, 2014 | 30.77 | 30.78 | 30.15 | 30.39 | 8,971,270 | -0.13(-0.43%) |
Sep 16, 2014 | 30.08 | 31.03 | 30.02 | 30.52 | 10,152,956 | +0.40(+1.33%) |
Sep 15, 2014 | 30.45 | 30.62 | 29.42 | 30.12 | 16,630,150 | -0.75(-2.43%) |
Sep 12, 2014 | 32.13 | 32.14 | 30.80 | 30.87 | 17,319,702 | -1.96(-5.97%) |
Sep 11, 2014 | 32.52 | 32.92 | 32.37 | 32.83 | 11,317,375 | -0.63(-1.88%) |
Sep 10, 2014 | 33.48 | 33.73 | 33.25 | 33.46 | 5,418,243 | -0.24(-0.71%) |
Sep 09, 2014 | 33.38 | 33.98 | 33.25 | 33.70 | 4,824,919 | +0.00(+0.00%) |
Sep 08, 2014 | 34.27 | 34.31 | 33.50 | 33.70 | 7,250,925 | -1.05(-3.02%) |
Sep 05, 2014 | 34.83 | 34.85 | 34.21 | 34.75 | 6,951,647 | -0.46(-1.31%) |
Sep 04, 2014 | 35.97 | 36.02 | 35.06 | 35.21 | 6,561,819 | -2.01(-5.40%) |
Sep 03, 2014 | 37.24 | 37.38 | 37.06 | 37.22 | 4,885,209 | +0.16(+0.43%) |
Sep 02, 2014 | 37.41 | 37.44 | 37.01 | 37.06 | 4,306,258 | -0.19(-0.51%) |
Aug 29, 2014 | 36.93 | 37.25 | 37.25 | 37.25 | 3,862,900 | +0.35(+0.95%) |
Aug 28, 2014 | 36.44 | 37.19 | 36.44 | 36.90 | 5,084,711 | +0.27(+0.74%) |
Aug 27, 2014 | 36.30 | 36.94 | 36.21 | 36.63 | 8,548,328 | -1.04(-2.76%) |
Aug 26, 2014 | 37.27 | 37.67 | 37.21 | 37.67 | 5,700,651 | +0.73(+1.98%) |
Aug 25, 2014 | 36.75 | 37.05 | 36.74 | 36.94 | 2,111,972 | +0.25(+0.68%) |
Aug 22, 2014 | 37.08 | 37.18 | 36.60 | 36.69 | 3,695,755 | -0.68(-1.82%) |
Aug 21, 2014 | 37.45 | 37.50 | 37.10 | 37.37 | 2,382,394 | -0.20(-0.53%) |
Aug 20, 2014 | 37.41 | 37.63 | 37.18 | 37.57 | 2,428,695 | +0.09(+0.24%) |
Aug 19, 2014 | 37.35 | 37.79 | 37.25 | 37.48 | 2,462,250 | +0.23(+0.62%) |
Aug 18, 2014 | 37.52 | 37.52 | 37.02 | 37.25 | 2,446,254 | +0.13(+0.35%) |
Aug 15, 2014 | 36.51 | 37.16 | 36.26 | 37.12 | 3,520,054 | +1.06(+2.94%) |
Aug 14, 2014 | 36.89 | 36.91 | 36.01 | 36.06 | 4,292,191 | -0.65(-1.77%) |
Aug 13, 2014 | 37.22 | 37.23 | 36.57 | 36.71 | 2,693,023 | -0.29(-0.78%) |
Aug 12, 2014 | 37.02 | 37.30 | 36.78 | 37.00 | 2,657,375 | -0.33(-0.88%) |
Aug 11, 2014 | 37.15 | 37.70 | 37.00 | 37.33 | 2,964,682 | +0.63(+1.72%) |
Aug 08, 2014 | 36.09 | 36.70 | 35.75 | 36.70 | 3,257,673 | +0.98(+2.74%) |
Aug 07, 2014 | 35.75 | 36.11 | 35.51 | 35.72 | 3,159,095 | +0.17(+0.48%) |
Aug 06, 2014 | 35.35 | 36.12 | 35.34 | 35.55 | 4,127,141 | -0.23(-0.64%) |
Aug 05, 2014 | 35.86 | 35.96 | 35.41 | 35.78 | 3,352,683 | -0.17(-0.47%) |
Aug 04, 2014 | 35.87 | 36.16 | 35.55 | 35.95 | 4,617,764 | -0.23(-0.64%) |
Aug 01, 2014 | 36.06 | 36.52 | 35.81 | 36.18 | 3,880,305 | -0.08(-0.22%) |
Jul 31, 2014 | 36.15 | 36.51 | 35.98 | 36.26 | 4,543,774 | -0.19(-0.52%) |
Jul 30, 2014 | 36.28 | 36.65 | 36.03 | 36.45 | 4,898,022 | -0.04(-0.11%) |
Jul 29, 2014 | 36.37 | 36.97 | 36.31 | 36.49 | 4,207,142 | -0.30(-0.82%) |
Jul 28, 2014 | 37.35 | 37.37 | 36.18 | 36.79 | 5,034,245 | -0.70(-1.87%) |
Jul 25, 2014 | 37.50 | 37.85 | 37.29 | 37.49 | 3,223,396 | -0.05(-0.13%) |
Jul 24, 2014 | 37.90 | 38.00 | 37.41 | 37.54 | 4,303,242 | -0.51(-1.34%) |
Jul 23, 2014 | 38.08 | 38.17 | 37.92 | 38.05 | 2,257,966 | +0.05(+0.13%) |
Jul 22, 2014 | 37.96 | 38.18 | 37.91 | 38.00 | 2,506,674 | +0.22(+0.58%) |
Jul 21, 2014 | 37.44 | 37.87 | 37.43 | 37.78 | 2,284,521 | +0.28(+0.75%) |
Jul 18, 2014 | 38.26 | 38.32 | 37.44 | 37.50 | 5,808,280 | -0.67(-1.76%) |
Jul 17, 2014 | 38.76 | 38.90 | 38.13 | 38.17 | 2,408,826 | -0.62(-1.60%) |
Jul 16, 2014 | 38.55 | 38.87 | 38.52 | 38.79 | 2,726,621 | +0.41(+1.07%) |
Jul 15, 2014 | 38.22 | 38.48 | 37.83 | 38.38 | 2,769,584 | +0.13(+0.34%) |
Jul 14, 2014 | 38.03 | 38.39 | 37.92 | 38.25 | 2,198,130 | +0.54(+1.43%) |
Jul 11, 2014 | 37.96 | 38.10 | 37.55 | 37.71 | 3,741,339 | -0.39(-1.02%) |
Jul 10, 2014 | 38.10 | 38.45 | 37.94 | 38.10 | 4,322,956 | -0.49(-1.27%) |
Jul 09, 2014 | 38.67 | 38.93 | 38.02 | 38.59 | 8,862,741 | +1.06(+2.82%) |
Jul 08, 2014 | 38.14 | 38.16 | 37.41 | 37.53 | 15,460,318 | -2.07(-5.23%) |
Jul 07, 2014 | 40.00 | 40.12 | 39.56 | 39.60 | 2,602,509 | -0.62(-1.54%) |
Jul 03, 2014 | 39.98 | 40.22 | 40.22 | 40.22 | 2,289,600 | +0.27(+0.68%) |
Jul 02, 2014 | 39.63 | 40.08 | 39.63 | 39.95 | 2,965,773 | +0.07(+0.18%) |
Jul 01, 2014 | 39.97 | 40.00 | 39.39 | 39.88 | 3,500,534 | -0.07(-0.18%) |
Jun 30, 2014 | 39.42 | 40.05 | 39.31 | 39.95 | 2,929,992 | +0.52(+1.32%) |
Jun 27, 2014 | 38.95 | 39.56 | 38.90 | 39.43 | 5,176,383 | +0.25(+0.64%) |
Jun 26, 2014 | 39.11 | 39.25 | 38.81 | 39.18 | 3,164,734 | -0.01(-0.03%) |
Jun 25, 2014 | 38.70 | 39.66 | 38.68 | 39.19 | 4,534,613 | -0.38(-0.96%) |
Jun 24, 2014 | 40.29 | 40.43 | 39.52 | 39.57 | 3,638,683 | -0.80(-1.98%) |
Jun 23, 2014 | 40.20 | 40.44 | 39.88 | 40.37 | 2,844,313 | +0.27(+0.67%) |
Jun 20, 2014 | 39.66 | 40.39 | 39.28 | 40.10 | 4,068,070 | +0.54(+1.37%) |
Jun 19, 2014 | 39.69 | 39.70 | 39.41 | 39.56 | 2,812,196 | -0.11(-0.28%) |
Jun 18, 2014 | 39.38 | 39.70 | 39.36 | 39.67 | 2,909,602 | +0.23(+0.58%) |
Jun 17, 2014 | 39.21 | 39.61 | 39.02 | 39.44 | 3,272,398 | +0.01(+0.03%) |
Jun 16, 2014 | 39.21 | 39.84 | 39.10 | 39.43 | 3,234,858 | +0.01(+0.03%) |
Jun 13, 2014 | 39.35 | 39.52 | 38.77 | 39.42 | 4,413,680 | +0.62(+1.60%) |
Jun 12, 2014 | 38.12 | 38.93 | 38.08 | 38.80 | 4,011,939 | +1.06(+2.81%) |
Jun 11, 2014 | 37.82 | 38.05 | 37.51 | 37.74 | 4,271,554 | -0.51(-1.33%) |
Jun 10, 2014 | 38.62 | 38.84 | 38.10 | 38.25 | 5,739,892 | -1.13(-2.87%) |
Jun 06, 2014 | 39.14 | 39.41 | 38.91 | 39.38 | 3,749,040 | +0.39(+1.00%) |
Jun 05, 2014 | 38.83 | 39.13 | 38.82 | 38.99 | 4,123,526 | +0.04(+0.10%) |
Jun 04, 2014 | 38.67 | 39.20 | 38.25 | 38.95 | 5,498,856 | -0.07(-0.18%) |
Jun 03, 2014 | 38.37 | 39.19 | 38.32 | 39.02 | 5,368,528 | +0.58(+1.51%) |
Jun 02, 2014 | 38.20 | 38.52 | 38.02 | 38.44 | 4,944,691 | +0.44(+1.16%) |
May 30, 2014 | 37.76 | 38.06 | 37.62 | 38.00 | 4,641,679 | -0.38(-0.99%) |
May 29, 2014 | 37.65 | 38.58 | 37.62 | 38.38 | 5,557,121 | +0.84(+2.24%) |
May 28, 2014 | 38.02 | 38.03 | 37.10 | 37.54 | 8,329,548 | -0.02(-0.05%) |
May 27, 2014 | 37.37 | 37.57 | 36.73 | 37.56 | 6,820,515 | +1.19(+3.27%) |
May 23, 2014 | 36.24 | 36.37 | 36.37 | 36.37 | 3,493,900 | -0.22(-0.60%) |
May 22, 2014 | 36.05 | 36.67 | 36.05 | 36.59 | 2,522,053 | +0.46(+1.27%) |
May 21, 2014 | 35.77 | 36.22 | 35.76 | 36.13 | 2,966,534 | +0.45(+1.26%) |
May 20, 2014 | 35.42 | 35.87 | 35.33 | 35.68 | 2,816,392 | +0.15(+0.42%) |
May 19, 2014 | 35.39 | 35.68 | 35.33 | 35.53 | 2,390,602 | +0.23(+0.65%) |
May 16, 2014 | 35.33 | 35.56 | 35.05 | 35.30 | 2,501,918 | -0.07(-0.20%) |
May 15, 2014 | 35.54 | 35.58 | 34.91 | 35.37 | 3,710,929 | -0.15(-0.42%) |
May 14, 2014 | 35.46 | 35.87 | 35.41 | 35.52 | 3,918,856 | +0.04(+0.11%) |
May 13, 2014 | 35.44 | 35.61 | 35.31 | 35.48 | 2,855,663 | -0.01(-0.03%) |
May 12, 2014 | 35.16 | 35.60 | 35.09 | 35.49 | 3,106,366 | +0.48(+1.37%) |
May 09, 2014 | 35.52 | 35.52 | 34.55 | 35.01 | 4,758,627 | -0.96(-2.67%) |
May 08, 2014 | 36.57 | 36.78 | 35.52 | 35.97 | 8,401,984 | +0.51(+1.44%) |
May 07, 2014 | 35.27 | 35.50 | 35.06 | 35.46 | 2,592,529 | +0.52(+1.49%) |
May 06, 2014 | 34.86 | 35.10 | 34.71 | 34.94 | 1,968,644 | +0.16(+0.46%) |
May 05, 2014 | 34.14 | 34.86 | 34.06 | 34.78 | 2,093,284 | +0.45(+1.31%) |
May 02, 2014 | 34.45 | 34.74 | 33.83 | 34.33 | 5,229,111 | -0.11(-0.32%) |