Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.74 | 45.54 | 43.80 | 44.72 | 774,387 | -0.04(-0.09%) |
Apr 29, 2015 | 43.24 | 45.43 | 42.94 | 44.76 | 1,148,269 | +1.47(+3.40%) |
Apr 28, 2015 | 44.35 | 44.76 | 42.89 | 43.28 | 1,417,259 | -1.06(-2.39%) |
Apr 27, 2015 | 47.68 | 47.99 | 44.11 | 44.35 | 1,907,232 | -3.26(-6.85%) |
Apr 24, 2015 | 50.31 | 50.77 | 47.41 | 47.61 | 1,261,715 | -2.74(-5.43%) |
Apr 23, 2015 | 49.83 | 51.55 | 49.82 | 50.34 | 808,385 | +0.45(+0.90%) |
Apr 22, 2015 | 49.83 | 50.48 | 49.24 | 49.90 | 628,969 | +0.43(+0.88%) |
Apr 21, 2015 | 49.61 | 49.66 | 48.21 | 49.46 | 734,384 | -0.01(-0.02%) |
Apr 20, 2015 | 49.76 | 50.09 | 48.93 | 49.47 | 657,947 | +0.23(+0.47%) |
Apr 17, 2015 | 50.30 | 50.38 | 49.21 | 49.24 | 687,584 | -1.57(-3.08%) |
Apr 16, 2015 | 50.69 | 51.25 | 49.73 | 50.80 | 690,326 | -0.22(-0.44%) |
Apr 15, 2015 | 49.37 | 51.05 | 49.21 | 51.03 | 1,002,476 | +2.08(+4.24%) |
Apr 14, 2015 | 48.76 | 49.22 | 48.22 | 48.95 | 472,459 | +0.14(+0.29%) |
Apr 13, 2015 | 48.03 | 49.44 | 47.71 | 48.81 | 872,273 | +1.23(+2.59%) |
Apr 10, 2015 | 48.87 | 49.46 | 47.29 | 47.58 | 836,441 | -1.24(-2.53%) |
Apr 09, 2015 | 49.30 | 49.65 | 48.43 | 48.81 | 810,745 | -0.49(-0.99%) |
Apr 08, 2015 | 49.20 | 49.40 | 47.55 | 49.30 | 1,198,086 | +1.03(+2.13%) |
Apr 07, 2015 | 49.49 | 49.52 | 47.45 | 48.27 | 2,313,812 | +1.41(+3.02%) |
Apr 06, 2015 | 45.15 | 47.31 | 45.01 | 46.86 | 1,282,800 | +1.32(+2.90%) |
Apr 02, 2015 | 45.15 | 45.54 | 45.54 | 45.54 | 648,178 | +0.19(+0.41%) |
Apr 01, 2015 | 44.58 | 45.38 | 44.40 | 45.35 | 664,802 | +0.50(+1.12%) |
Mar 31, 2015 | 44.50 | 45.01 | 43.93 | 44.85 | 564,990 | +0.31(+0.69%) |
Mar 30, 2015 | 44.43 | 45.15 | 44.29 | 44.54 | 517,353 | +0.48(+1.09%) |
Mar 27, 2015 | 43.37 | 44.31 | 42.98 | 44.06 | 413,363 | +0.49(+1.14%) |
Mar 26, 2015 | 43.15 | 43.77 | 42.78 | 43.56 | 442,422 | +0.11(+0.25%) |
Mar 25, 2015 | 44.79 | 44.85 | 43.30 | 43.46 | 429,151 | -0.90(-2.02%) |
Mar 24, 2015 | 43.69 | 44.74 | 43.51 | 44.35 | 496,719 | +0.37(+0.84%) |
Mar 23, 2015 | 44.31 | 44.43 | 43.43 | 43.98 | 579,426 | -0.08(-0.18%) |
Mar 20, 2015 | 43.93 | 44.73 | 43.40 | 44.06 | 744,420 | +0.42(+0.96%) |
Mar 19, 2015 | 43.96 | 44.10 | 43.12 | 43.64 | 628,730 | -0.20(-0.46%) |
Mar 18, 2015 | 43.51 | 44.32 | 42.99 | 43.84 | 752,373 | +0.26(+0.59%) |
Mar 17, 2015 | 42.23 | 43.92 | 42.17 | 43.59 | 928,155 | +1.59(+3.77%) |
Mar 16, 2015 | 42.53 | 42.60 | 41.37 | 42.00 | 745,264 | -0.40(-0.95%) |
Mar 13, 2015 | 41.91 | 42.68 | 41.57 | 42.40 | 726,090 | +0.26(+0.61%) |
Mar 12, 2015 | 40.37 | 42.40 | 40.29 | 42.15 | 948,386 | +2.06(+5.15%) |
Mar 11, 2015 | 39.63 | 40.14 | 38.36 | 40.08 | 1,982,086 | +0.44(+1.11%) |
Mar 10, 2015 | 40.98 | 40.98 | 39.24 | 39.64 | 999,450 | -1.93(-4.65%) |
Mar 09, 2015 | 43.33 | 43.48 | 41.58 | 41.58 | 717,427 | -1.63(-3.78%) |
Mar 06, 2015 | 42.71 | 44.84 | 42.70 | 43.21 | 694,230 | +0.05(+0.13%) |
Mar 05, 2015 | 43.71 | 43.71 | 42.76 | 43.15 | 618,414 | -0.57(-1.31%) |
Mar 04, 2015 | 44.32 | 44.17 | 43.05 | 43.73 | 754,092 | -0.44(-1.00%) |
Mar 03, 2015 | 45.33 | 46.21 | 44.13 | 44.17 | 681,327 | -1.59(-3.48%) |
Mar 02, 2015 | 45.44 | 45.87 | 44.76 | 45.76 | 480,695 | +0.32(+0.70%) |
Feb 27, 2015 | 45.20 | 46.28 | 45.09 | 45.44 | 433,883 | +0.16(+0.36%) |
Feb 26, 2015 | 46.53 | 46.73 | 44.85 | 45.28 | 586,864 | -1.28(-2.76%) |
Feb 25, 2015 | 46.32 | 46.82 | 45.92 | 46.56 | 780,862 | +0.25(+0.53%) |
Feb 24, 2015 | 45.97 | 46.99 | 45.97 | 46.32 | 696,512 | +0.37(+0.81%) |
Feb 23, 2015 | 45.18 | 46.04 | 44.12 | 45.95 | 548,066 | +0.60(+1.31%) |
Feb 20, 2015 | 44.14 | 45.56 | 43.43 | 45.35 | 672,688 | +1.01(+2.28%) |
Feb 19, 2015 | 43.23 | 44.94 | 42.58 | 44.34 | 724,472 | +0.96(+2.21%) |
Feb 18, 2015 | 43.84 | 44.07 | 42.95 | 43.38 | 1,034,963 | -0.97(-2.20%) |
Feb 17, 2015 | 44.59 | 44.83 | 44.09 | 44.35 | 821,109 | +0.11(+0.24%) |
Feb 13, 2015 | 44.71 | 44.24 | 44.24 | 44.24 | 600,974 | -0.46(-1.02%) |
Feb 12, 2015 | 44.82 | 45.58 | 44.00 | 44.70 | 581,719 | +0.25(+0.56%) |
Feb 11, 2015 | 44.88 | 45.57 | 44.00 | 44.45 | 479,195 | -0.33(-0.74%) |
Feb 10, 2015 | 45.61 | 46.20 | 44.55 | 44.79 | 651,947 | -0.39(-0.86%) |
Feb 09, 2015 | 44.45 | 45.78 | 44.42 | 45.17 | 1,173,550 | +0.54(+1.21%) |
Feb 06, 2015 | 43.63 | 45.55 | 43.36 | 44.63 | 1,211,514 | +0.85(+1.94%) |
Feb 05, 2015 | 43.30 | 43.88 | 42.56 | 43.78 | 536,176 | +0.72(+1.67%) |
Feb 04, 2015 | 42.51 | 43.87 | 41.65 | 43.06 | 740,726 | +0.08(+0.18%) |
Feb 03, 2015 | 41.65 | 43.71 | 41.15 | 42.98 | 1,293,682 | +1.65(+4.00%) |
Feb 02, 2015 | 42.14 | 42.30 | 39.44 | 41.33 | 1,162,186 | +1.18(+2.93%) |
Jan 30, 2015 | 41.27 | 41.54 | 39.47 | 40.15 | 797,650 | -1.45(-3.49%) |
Jan 29, 2015 | 41.04 | 42.23 | 40.46 | 41.61 | 832,965 | +0.57(+1.39%) |
Jan 28, 2015 | 43.70 | 43.70 | 40.79 | 41.04 | 859,335 | -2.55(-5.85%) |
Jan 27, 2015 | 41.39 | 44.19 | 41.01 | 43.59 | 1,361,727 | +1.18(+2.77%) |
Jan 26, 2015 | 40.66 | 42.60 | 40.30 | 42.41 | 650,437 | +1.67(+4.10%) |
Jan 23, 2015 | 41.32 | 41.82 | 40.35 | 40.74 | 731,694 | -0.76(-1.83%) |
Jan 22, 2015 | 40.36 | 42.34 | 40.22 | 41.50 | 1,056,624 | +1.54(+3.85%) |
Jan 21, 2015 | 38.48 | 40.54 | 38.48 | 39.96 | 683,547 | +1.32(+3.42%) |
Jan 20, 2015 | 39.73 | 39.74 | 37.42 | 38.64 | 887,214 | -0.39(-1.01%) |
Jan 16, 2015 | 38.24 | 39.14 | 38.24 | 39.03 | 747,190 | +0.68(+1.77%) |
Jan 15, 2015 | 40.17 | 40.47 | 38.16 | 38.35 | 697,249 | -1.35(-3.40%) |
Jan 14, 2015 | 38.41 | 39.89 | 37.60 | 39.70 | 1,167,416 | +0.54(+1.38%) |
Jan 13, 2015 | 39.52 | 40.85 | 37.79 | 39.16 | 1,059,787 | +0.15(+0.38%) |
Jan 12, 2015 | 40.86 | 40.95 | 38.25 | 39.02 | 1,179,402 | -1.66(-4.07%) |
Jan 09, 2015 | 42.25 | 42.76 | 40.63 | 40.67 | 944,811 | -1.50(-3.55%) |
Jan 08, 2015 | 41.24 | 42.30 | 40.01 | 42.17 | 1,906,568 | +2.16(+5.40%) |
Jan 07, 2015 | 42.05 | 44.40 | 39.76 | 40.01 | 2,592,405 | +2.00(+5.25%) |
Jan 06, 2015 | 40.14 | 40.50 | 36.66 | 38.01 | 1,779,581 | -2.13(-5.30%) |
Jan 05, 2015 | 40.88 | 41.71 | 39.73 | 40.14 | 887,649 | -1.46(-3.50%) |
Jan 02, 2015 | 41.55 | 41.94 | 40.33 | 41.60 | 588,984 | +0.18(+0.43%) |
Dec 31, 2014 | 40.95 | 41.42 | 41.42 | 41.42 | 666,093 | +0.37(+0.90%) |
Dec 30, 2014 | 41.80 | 42.73 | 40.28 | 41.05 | 799,124 | -1.23(-2.90%) |
Dec 29, 2014 | 41.08 | 42.79 | 40.97 | 42.28 | 881,549 | +1.27(+3.10%) |
Dec 26, 2014 | 40.01 | 41.31 | 39.78 | 41.00 | 742,967 | +1.23(+3.10%) |
Dec 24, 2014 | 39.37 | 39.77 | 39.77 | 39.77 | 472,427 | +0.36(+0.92%) |
Dec 23, 2014 | 37.67 | 39.69 | 37.49 | 39.41 | 905,755 | +1.89(+5.03%) |
Dec 22, 2014 | 37.87 | 38.16 | 36.93 | 37.52 | 721,484 | -0.35(-0.94%) |
Dec 19, 2014 | 37.71 | 38.16 | 37.07 | 37.87 | 1,092,706 | +0.25(+0.68%) |
Dec 18, 2014 | 37.30 | 38.14 | 36.39 | 37.62 | 1,236,841 | +1.77(+4.92%) |
Dec 17, 2014 | 33.20 | 36.23 | 32.86 | 35.86 | 1,480,400 | +2.66(+8.01%) |
Dec 16, 2014 | 33.33 | 35.25 | 33.00 | 33.20 | 1,024,935 | -0.52(-1.55%) |
Dec 15, 2014 | 34.95 | 36.17 | 33.45 | 33.72 | 1,194,544 | -0.97(-2.80%) |
Dec 12, 2014 | 34.48 | 35.46 | 34.11 | 34.69 | 848,424 | -0.55(-1.57%) |
Dec 11, 2014 | 34.55 | 35.91 | 34.40 | 35.25 | 1,472,971 | +1.01(+2.95%) |
Dec 10, 2014 | 36.71 | 36.76 | 34.11 | 34.24 | 2,070,374 | -2.91(-7.82%) |
Dec 09, 2014 | 36.19 | 37.17 | 35.35 | 37.14 | 1,253,894 | +0.25(+0.69%) |
Dec 08, 2014 | 38.39 | 39.23 | 36.48 | 36.89 | 1,263,455 | -1.90(-4.91%) |
Dec 05, 2014 | 39.60 | 39.99 | 38.15 | 38.79 | 993,282 | -0.88(-2.22%) |
Dec 04, 2014 | 40.81 | 40.82 | 39.35 | 39.67 | 812,526 | -1.15(-2.81%) |
Dec 03, 2014 | 39.49 | 41.78 | 39.49 | 40.82 | 1,475,493 | +1.17(+2.96%) |
Dec 02, 2014 | 37.44 | 40.47 | 36.74 | 39.65 | 2,766,203 | +3.05(+8.34%) |
Dec 01, 2014 | 41.78 | 41.81 | 35.42 | 36.60 | 4,623,981 | -6.18(-14.44%) |
Nov 28, 2014 | 49.89 | 49.89 | 42.40 | 42.77 | 1,611,698 | -7.56(-15.03%) |
Nov 26, 2014 | 51.00 | 50.33 | 50.33 | 50.33 | 414,573 | -0.72(-1.40%) |
Nov 25, 2014 | 51.27 | 51.80 | 50.49 | 51.05 | 533,975 | -0.16(-0.32%) |
Nov 24, 2014 | 50.93 | 51.35 | 50.17 | 51.21 | 803,301 | +0.44(+0.87%) |
Nov 21, 2014 | 50.90 | 52.00 | 50.30 | 50.77 | 782,518 | +0.60(+1.20%) |
Nov 20, 2014 | 48.76 | 50.33 | 48.51 | 50.17 | 893,076 | +1.23(+2.50%) |
Nov 19, 2014 | 49.52 | 50.02 | 48.70 | 48.95 | 720,515 | -0.74(-1.49%) |
Nov 18, 2014 | 48.75 | 50.29 | 48.58 | 49.69 | 781,168 | +1.19(+2.45%) |
Nov 17, 2014 | 48.14 | 49.17 | 47.80 | 48.50 | 764,784 | +0.22(+0.45%) |
Nov 14, 2014 | 49.25 | 49.67 | 48.21 | 48.28 | 876,080 | -0.67(-1.37%) |
Nov 13, 2014 | 49.57 | 51.59 | 48.57 | 48.95 | 1,645,558 | +0.81(+1.68%) |
Nov 12, 2014 | 46.80 | 48.27 | 46.77 | 48.14 | 1,152,111 | +0.73(+1.54%) |
Nov 11, 2014 | 47.03 | 47.53 | 46.26 | 47.41 | 781,884 | +0.39(+0.82%) |
Nov 10, 2014 | 46.25 | 47.88 | 46.25 | 47.03 | 966,702 | +0.84(+1.82%) |
Nov 07, 2014 | 46.66 | 47.47 | 45.95 | 46.19 | 662,168 | -0.05(-0.12%) |
Nov 06, 2014 | 44.82 | 46.58 | 44.62 | 46.24 | 897,713 | +1.68(+3.76%) |
Nov 05, 2014 | 44.73 | 46.51 | 44.28 | 44.56 | 1,108,236 | +0.49(+1.12%) |
Nov 04, 2014 | 47.14 | 47.17 | 43.49 | 44.07 | 1,969,602 | -2.92(-6.22%) |
Nov 03, 2014 | 48.41 | 48.42 | 46.55 | 46.99 | 1,344,615 | -1.10(-2.29%) |
Oct 31, 2014 | 48.14 | 48.14 | 45.95 | 48.09 | 1,697,265 | +1.38(+2.96%) |
Oct 30, 2014 | 47.52 | 49.40 | 46.05 | 46.71 | 2,470,849 | -1.94(-3.98%) |
Oct 29, 2014 | 49.52 | 49.70 | 46.93 | 48.65 | 1,867,582 | -1.01(-2.03%) |
Oct 28, 2014 | 47.70 | 50.06 | 47.67 | 49.65 | 1,521,913 | +2.68(+5.70%) |
Oct 27, 2014 | 47.74 | 47.91 | 47.91 | 46.98 | 1,446,852 | -0.93(-1.94%) |
Oct 24, 2014 | 48.46 | 49.55 | 46.85 | 47.91 | 967,902 | -0.52(-1.08%) |
Oct 23, 2014 | 45.16 | 49.21 | 44.91 | 48.43 | 1,840,707 | +4.15(+9.38%) |
Oct 22, 2014 | 45.07 | 45.28 | 43.45 | 44.28 | 1,451,808 | -0.50(-1.12%) |
Oct 21, 2014 | 42.77 | 46.12 | 42.62 | 44.78 | 1,743,028 | +2.38(+5.62%) |
Oct 20, 2014 | 42.84 | 43.06 | 41.56 | 42.39 | 1,526,572 | -0.42(-0.97%) |
Oct 17, 2014 | 41.95 | 44.68 | 41.36 | 42.81 | 2,778,371 | +2.09(+5.14%) |
Oct 16, 2014 | 36.38 | 41.33 | 36.24 | 40.72 | 1,904,434 | +2.67(+7.01%) |
Oct 15, 2014 | 35.67 | 38.41 | 34.67 | 38.05 | 2,349,875 | +1.43(+3.91%) |
Oct 14, 2014 | 37.59 | 38.84 | 35.72 | 36.62 | 2,748,023 | -0.69(-1.85%) |
Oct 13, 2014 | 41.80 | 42.26 | 37.16 | 37.31 | 2,233,338 | -4.28(-10.28%) |
Oct 10, 2014 | 42.86 | 44.10 | 41.06 | 41.59 | 1,506,555 | -1.78(-4.11%) |
Oct 09, 2014 | 45.89 | 45.95 | 43.30 | 43.37 | 1,598,965 | -2.83(-6.13%) |
Oct 08, 2014 | 45.92 | 46.41 | 41.55 | 46.20 | 3,877,302 | -0.06(-0.13%) |
Oct 07, 2014 | 47.98 | 48.28 | 46.21 | 46.26 | 856,758 | -2.26(-4.66%) |
Oct 06, 2014 | 49.91 | 50.51 | 47.52 | 48.52 | 854,007 | -1.46(-2.92%) |
Oct 03, 2014 | 50.56 | 50.56 | 48.37 | 49.98 | 1,323,593 | +0.48(+0.98%) |
Oct 02, 2014 | 50.41 | 51.46 | 46.72 | 49.50 | 2,637,434 | -1.18(-2.34%) |
Oct 01, 2014 | 56.40 | 56.46 | 50.09 | 50.68 | 2,680,173 | -5.74(-10.18%) |
Sep 30, 2014 | 57.43 | 57.61 | 56.34 | 56.43 | 575,162 | -0.89(-1.56%) |
Sep 29, 2014 | 57.44 | 57.77 | 56.81 | 57.32 | 724,987 | -1.02(-1.75%) |
Sep 26, 2014 | 57.27 | 58.96 | 57.27 | 58.34 | 603,535 | +1.71(+3.01%) |
Sep 25, 2014 | 57.77 | 58.10 | 56.30 | 56.64 | 785,463 | -1.24(-2.14%) |
Sep 24, 2014 | 57.78 | 58.02 | 56.72 | 57.87 | 626,580 | +0.31(+0.53%) |
Sep 23, 2014 | 57.56 | 58.50 | 57.32 | 57.57 | 884,662 | -0.21(-0.36%) |
Sep 22, 2014 | 57.98 | 58.10 | 55.88 | 57.77 | 866,488 | -0.62(-1.05%) |
Sep 19, 2014 | 60.17 | 60.23 | 57.65 | 58.39 | 1,383,942 | -1.24(-2.08%) |
Sep 18, 2014 | 57.42 | 59.65 | 57.28 | 59.63 | 1,462,954 | +2.84(+5.00%) |
Sep 17, 2014 | 56.32 | 57.67 | 56.32 | 56.79 | 1,435,381 | +1.64(+2.97%) |
Sep 16, 2014 | 53.18 | 55.62 | 53.18 | 55.15 | 952,707 | +2.08(+3.93%) |
Sep 15, 2014 | 55.23 | 55.25 | 52.35 | 53.07 | 814,036 | -2.28(-4.11%) |
Sep 12, 2014 | 55.61 | 55.73 | 54.83 | 55.34 | 769,494 | -0.18(-0.33%) |
Sep 11, 2014 | 53.46 | 55.72 | 53.38 | 55.53 | 831,388 | +1.72(+3.20%) |
Sep 10, 2014 | 53.84 | 53.97 | 52.87 | 53.81 | 519,341 | -0.16(-0.30%) |
Sep 09, 2014 | 55.60 | 55.60 | 53.60 | 53.97 | 562,858 | -1.45(-2.62%) |
Sep 08, 2014 | 55.33 | 56.29 | 54.95 | 55.42 | 617,526 | +0.15(+0.28%) |
Sep 05, 2014 | 55.78 | 55.97 | 54.22 | 55.27 | 620,742 | -0.72(-1.28%) |
Sep 04, 2014 | 55.97 | 57.15 | 55.86 | 55.98 | 708,002 | +0.36(+0.65%) |
Sep 03, 2014 | 56.52 | 57.06 | 55.30 | 55.62 | 505,334 | -0.70(-1.24%) |
Sep 02, 2014 | 55.38 | 56.36 | 55.21 | 56.32 | 591,508 | +1.32(+2.40%) |
Aug 29, 2014 | 54.98 | 55.00 | 55.00 | 55.00 | 431,215 | +0.14(+0.25%) |
Aug 28, 2014 | 54.84 | 55.15 | 53.66 | 54.86 | 596,090 | -0.49(-0.89%) |
Aug 27, 2014 | 54.90 | 55.81 | 54.70 | 55.35 | 480,136 | +0.72(+1.31%) |
Aug 26, 2014 | 55.31 | 55.94 | 54.54 | 54.64 | 860,058 | -0.43(-0.78%) |
Aug 25, 2014 | 55.42 | 55.49 | 54.64 | 55.07 | 587,497 | +0.24(+0.43%) |
Aug 22, 2014 | 54.26 | 55.12 | 53.38 | 54.83 | 723,532 | +0.53(+0.98%) |
Aug 21, 2014 | 54.59 | 55.34 | 53.84 | 54.30 | 718,056 | -0.14(-0.25%) |
Aug 20, 2014 | 53.39 | 54.75 | 53.26 | 54.44 | 907,162 | +0.89(+1.67%) |
Aug 19, 2014 | 52.74 | 54.21 | 52.68 | 53.54 | 1,309,251 | +1.24(+2.37%) |
Aug 18, 2014 | 50.28 | 52.44 | 50.25 | 52.31 | 1,010,815 | +2.55(+5.12%) |
Aug 15, 2014 | 49.60 | 50.18 | 49.04 | 49.76 | 660,972 | +0.25(+0.51%) |
Aug 14, 2014 | 49.78 | 50.00 | 49.08 | 49.51 | 671,963 | -0.17(-0.34%) |
Aug 13, 2014 | 48.60 | 50.03 | 48.34 | 49.68 | 1,027,325 | +1.34(+2.77%) |
Aug 12, 2014 | 49.31 | 49.65 | 48.04 | 48.34 | 533,229 | -0.88(-1.80%) |
Aug 11, 2014 | 48.88 | 49.61 | 48.64 | 49.22 | 677,716 | +1.00(+2.07%) |
Aug 08, 2014 | 46.77 | 48.08 | 46.20 | 48.22 | 700,652 | +1.48(+3.16%) |
Aug 07, 2014 | 47.55 | 48.24 | 46.62 | 46.75 | 1,015,167 | -0.44(-0.93%) |
Aug 06, 2014 | 49.02 | 49.42 | 46.76 | 47.19 | 1,324,881 | -2.81(-5.63%) |
Aug 05, 2014 | 49.98 | 50.79 | 49.64 | 50.00 | 573,569 | -0.14(-0.28%) |
Aug 04, 2014 | 49.41 | 50.30 | 48.94 | 50.14 | 617,585 | +1.03(+2.10%) |
Aug 01, 2014 | 49.35 | 49.92 | 48.36 | 49.11 | 614,926 | -0.45(-0.92%) |
Jul 31, 2014 | 51.76 | 51.87 | 49.32 | 49.56 | 1,076,496 | -2.56(-4.91%) |
Jul 30, 2014 | 51.47 | 52.25 | 51.19 | 52.12 | 659,429 | +1.19(+2.34%) |
Jul 29, 2014 | 51.10 | 51.38 | 50.56 | 50.93 | 561,639 | -0.17(-0.33%) |
Jul 28, 2014 | 51.41 | 51.91 | 50.68 | 51.10 | 559,656 | -0.41(-0.79%) |
Jul 25, 2014 | 50.99 | 51.76 | 50.95 | 51.51 | 747,862 | +0.15(+0.28%) |
Jul 24, 2014 | 51.55 | 51.81 | 50.71 | 51.36 | 860,503 | +0.15(+0.30%) |
Jul 23, 2014 | 50.78 | 52.11 | 50.41 | 51.21 | 1,165,696 | +0.40(+0.79%) |
Jul 22, 2014 | 50.50 | 51.39 | 50.12 | 50.81 | 744,132 | +0.90(+1.80%) |
Jul 21, 2014 | 49.72 | 50.08 | 48.30 | 49.91 | 953,433 | -0.72(-1.43%) |
Jul 18, 2014 | 49.73 | 50.73 | 49.66 | 50.63 | 504,723 | +0.95(+1.90%) |
Jul 17, 2014 | 50.18 | 51.12 | 49.55 | 49.68 | 704,715 | -0.87(-1.72%) |
Jul 16, 2014 | 50.52 | 51.14 | 50.14 | 50.55 | 614,293 | +0.45(+0.91%) |
Jul 15, 2014 | 50.75 | 51.11 | 50.09 | 50.10 | 570,805 | -0.61(-1.20%) |
Jul 14, 2014 | 50.60 | 50.78 | 50.22 | 50.71 | 786,036 | +0.72(+1.43%) |
Jul 11, 2014 | 50.08 | 50.27 | 49.41 | 49.99 | 631,562 | +0.05(+0.09%) |
Jul 10, 2014 | 49.19 | 50.60 | 49.03 | 49.95 | 684,216 | -0.68(-1.35%) |
Jul 09, 2014 | 50.64 | 51.33 | 50.43 | 50.63 | 604,657 | +0.33(+0.66%) |
Jul 08, 2014 | 50.63 | 50.76 | 49.53 | 50.30 | 1,135,817 | -0.22(-0.44%) |
Jul 07, 2014 | 51.69 | 51.69 | 50.34 | 50.52 | 868,205 | -1.10(-2.14%) |
Jul 03, 2014 | 50.08 | 51.63 | 51.63 | 51.63 | 1,751,524 | +2.06(+4.15%) |
Jul 02, 2014 | 48.12 | 49.79 | 47.84 | 49.57 | 4,303,768 | +5.29(+11.96%) |
Jul 01, 2014 | 44.43 | 44.70 | 43.90 | 44.28 | 1,056,223 | +0.08(+0.19%) |
Jun 30, 2014 | 43.77 | 44.50 | 43.73 | 44.19 | 966,558 | +0.39(+0.89%) |
Jun 27, 2014 | 44.39 | 44.83 | 43.68 | 43.80 | 2,300,534 | -0.71(-1.59%) |
Jun 26, 2014 | 44.97 | 45.11 | 44.18 | 44.51 | 799,310 | -0.45(-0.99%) |
Jun 25, 2014 | 44.49 | 45.16 | 44.25 | 44.95 | 634,009 | +0.50(+1.12%) |
Jun 24, 2014 | 45.02 | 45.46 | 44.25 | 44.45 | 585,419 | -0.84(-1.85%) |
Jun 23, 2014 | 45.53 | 45.86 | 44.69 | 45.29 | 718,568 | -0.07(-0.15%) |
Jun 20, 2014 | 46.56 | 46.63 | 45.17 | 45.36 | 829,745 | -0.74(-1.60%) |
Jun 19, 2014 | 46.87 | 48.30 | 45.89 | 46.09 | 1,476,718 | +1.07(+2.39%) |
Jun 18, 2014 | 44.25 | 45.04 | 43.89 | 45.02 | 422,405 | +0.93(+2.11%) |
Jun 17, 2014 | 44.31 | 44.94 | 43.98 | 44.09 | 375,031 | -0.41(-0.91%) |
Jun 16, 2014 | 43.89 | 44.97 | 43.79 | 44.50 | 536,119 | +0.75(+1.72%) |
Jun 13, 2014 | 43.44 | 44.11 | 43.29 | 43.75 | 451,484 | +0.58(+1.35%) |
Jun 12, 2014 | 44.12 | 44.23 | 43.04 | 43.16 | 623,080 | -1.10(-2.48%) |
Jun 11, 2014 | 43.82 | 44.45 | 43.59 | 44.26 | 397,708 | +0.04(+0.09%) |
Jun 10, 2014 | 43.99 | 44.44 | 43.75 | 44.22 | 483,529 | +1.02(+2.36%) |
Jun 06, 2014 | 42.77 | 43.59 | 42.77 | 43.20 | 548,785 | +0.51(+1.20%) |
Jun 05, 2014 | 42.73 | 43.15 | 42.20 | 42.69 | 744,703 | +0.34(+0.80%) |
Jun 04, 2014 | 42.43 | 42.78 | 41.43 | 42.35 | 581,569 | +0.36(+0.86%) |
Jun 03, 2014 | 43.04 | 43.67 | 41.48 | 41.99 | 896,572 | -1.33(-3.06%) |
Jun 02, 2014 | 42.68 | 43.66 | 42.50 | 43.32 | 545,924 | +0.74(+1.73%) |
May 30, 2014 | 42.85 | 43.33 | 42.18 | 42.58 | 500,395 | -0.12(-0.29%) |
May 29, 2014 | 42.62 | 42.77 | 42.12 | 42.70 | 334,662 | +0.19(+0.45%) |
May 28, 2014 | 42.66 | 43.06 | 42.36 | 42.51 | 521,539 | -0.15(-0.36%) |
May 27, 2014 | 43.24 | 43.46 | 42.27 | 42.66 | 828,273 | +0.08(+0.20%) |
May 23, 2014 | 41.64 | 42.58 | 42.58 | 42.58 | 653,400 | +1.06(+2.55%) |
May 22, 2014 | 42.21 | 42.71 | 41.33 | 41.52 | 950,828 | -0.11(-0.26%) |
May 21, 2014 | 39.89 | 41.96 | 39.63 | 41.63 | 2,146,694 | +2.80(+7.21%) |
May 20, 2014 | 39.68 | 39.80 | 38.26 | 38.83 | 703,249 | -0.84(-2.11%) |
May 19, 2014 | 38.96 | 39.89 | 38.86 | 39.67 | 354,380 | +0.54(+1.37%) |
May 16, 2014 | 38.59 | 39.17 | 38.14 | 39.13 | 434,110 | +0.51(+1.33%) |
May 15, 2014 | 38.60 | 39.13 | 37.83 | 38.61 | 790,056 | -0.02(-0.04%) |
May 14, 2014 | 39.14 | 39.34 | 38.47 | 38.63 | 363,285 | -0.52(-1.33%) |
May 13, 2014 | 39.60 | 40.05 | 39.06 | 39.15 | 502,531 | -0.65(-1.64%) |
May 12, 2014 | 38.93 | 40.14 | 38.74 | 39.80 | 600,245 | +1.15(+2.98%) |
May 09, 2014 | 37.12 | 38.98 | 36.94 | 38.65 | 849,760 | +1.49(+4.00%) |
May 08, 2014 | 38.08 | 38.36 | 36.73 | 37.16 | 1,045,349 | -0.88(-2.32%) |
May 07, 2014 | 37.93 | 38.43 | 37.03 | 38.05 | 643,718 | +0.15(+0.40%) |
May 06, 2014 | 38.35 | 38.85 | 37.64 | 37.89 | 696,390 | -0.45(-1.18%) |
May 05, 2014 | 38.79 | 39.34 | 38.14 | 38.35 | 697,240 | -0.65(-1.67%) |
May 02, 2014 | 39.23 | 40.09 | 38.81 | 39.00 | 681,139 | -0.21(-0.55%) |