Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.84 | 42.96 | 41.05 | 41.41 | 1,243,385 | -1.54(-3.58%) |
Apr 29, 2015 | 42.91 | 43.21 | 42.27 | 42.95 | 704,687 | -0.04(-0.09%) |
Apr 28, 2015 | 41.97 | 43.03 | 41.93 | 42.99 | 587,491 | +0.72(+1.70%) |
Apr 27, 2015 | 42.77 | 43.22 | 41.97 | 42.27 | 483,396 | -0.53(-1.23%) |
Apr 24, 2015 | 43.41 | 44.43 | 42.15 | 42.80 | 815,160 | -0.65(-1.50%) |
Apr 23, 2015 | 41.82 | 43.84 | 41.82 | 43.45 | 940,800 | +1.71(+4.11%) |
Apr 22, 2015 | 41.86 | 42.01 | 41.42 | 41.73 | 656,260 | +0.04(+0.11%) |
Apr 21, 2015 | 42.27 | 42.43 | 41.38 | 41.69 | 895,967 | -0.16(-0.38%) |
Apr 20, 2015 | 42.82 | 43.10 | 41.68 | 41.85 | 1,077,717 | -1.13(-2.62%) |
Apr 17, 2015 | 43.16 | 43.21 | 42.51 | 42.98 | 976,021 | -0.43(-1.00%) |
Apr 16, 2015 | 44.16 | 44.38 | 43.35 | 43.41 | 786,382 | -0.75(-1.69%) |
Apr 15, 2015 | 44.15 | 44.82 | 44.06 | 44.16 | 780,350 | +0.13(+0.30%) |
Apr 14, 2015 | 44.26 | 44.82 | 43.76 | 44.03 | 1,186,016 | -0.25(-0.56%) |
Apr 13, 2015 | 44.43 | 44.50 | 43.76 | 44.28 | 650,052 | -0.22(-0.49%) |
Apr 10, 2015 | 44.60 | 45.20 | 43.92 | 44.50 | 853,098 | -0.10(-0.23%) |
Apr 09, 2015 | 44.82 | 45.24 | 44.20 | 44.60 | 901,899 | -0.25(-0.56%) |
Apr 08, 2015 | 45.11 | 45.37 | 43.94 | 44.85 | 886,638 | -0.09(-0.20%) |
Apr 07, 2015 | 45.55 | 46.04 | 44.74 | 44.94 | 1,288,221 | -0.62(-1.35%) |
Apr 06, 2015 | 44.67 | 45.75 | 44.24 | 45.55 | 1,536,266 | +0.79(+1.77%) |
Apr 02, 2015 | 43.47 | 44.76 | 44.76 | 44.76 | 1,422,871 | +1.29(+2.96%) |
Apr 01, 2015 | 44.10 | 44.13 | 42.88 | 43.47 | 1,416,375 | -0.62(-1.41%) |
Mar 31, 2015 | 43.81 | 44.40 | 43.33 | 44.09 | 990,744 | -0.18(-0.41%) |
Mar 30, 2015 | 43.07 | 44.94 | 42.99 | 44.28 | 1,577,461 | +1.33(+3.09%) |
Mar 27, 2015 | 42.72 | 43.47 | 41.95 | 42.95 | 879,069 | +0.08(+0.19%) |
Mar 26, 2015 | 43.08 | 43.32 | 42.53 | 42.87 | 780,945 | -0.51(-1.16%) |
Mar 25, 2015 | 43.41 | 44.32 | 43.24 | 43.38 | 1,134,771 | +0.00(+0.00%) |
Mar 24, 2015 | 44.09 | 44.58 | 43.13 | 43.38 | 975,771 | -0.70(-1.60%) |
Mar 23, 2015 | 42.75 | 45.87 | 42.75 | 44.08 | 2,354,170 | +1.33(+3.10%) |
Mar 20, 2015 | 42.95 | 44.52 | 42.37 | 42.75 | 2,713,181 | -0.21(-0.49%) |
Mar 19, 2015 | 41.96 | 43.13 | 41.48 | 42.97 | 1,585,900 | +0.94(+2.23%) |
Mar 18, 2015 | 41.04 | 42.09 | 40.82 | 42.03 | 2,284,908 | +0.84(+2.04%) |
Mar 17, 2015 | 41.58 | 41.96 | 40.75 | 41.19 | 1,981,420 | +0.01(+0.04%) |
Mar 16, 2015 | 40.76 | 41.22 | 40.25 | 41.17 | 887,149 | +0.35(+0.86%) |
Mar 13, 2015 | 41.01 | 41.26 | 40.67 | 40.82 | 935,678 | -0.35(-0.85%) |
Mar 12, 2015 | 41.01 | 41.27 | 40.95 | 41.17 | 1,535,485 | +0.15(+0.37%) |
Mar 11, 2015 | 40.15 | 41.24 | 39.74 | 41.02 | 987,113 | +0.76(+1.89%) |
Mar 10, 2015 | 39.80 | 40.31 | 39.22 | 40.26 | 1,128,917 | +0.02(+0.05%) |
Mar 09, 2015 | 39.69 | 40.23 | 39.30 | 40.23 | 863,333 | +0.46(+1.16%) |
Mar 06, 2015 | 38.86 | 39.79 | 38.53 | 39.77 | 1,211,996 | +0.91(+2.34%) |
Mar 05, 2015 | 39.19 | 39.52 | 38.16 | 38.86 | 911,286 | -0.51(-1.28%) |
Mar 04, 2015 | 38.30 | 39.73 | 38.21 | 39.37 | 1,456,217 | +1.24(+3.25%) |
Mar 03, 2015 | 38.44 | 38.99 | 37.49 | 38.13 | 1,108,894 | -0.28(-0.72%) |
Mar 02, 2015 | 39.60 | 39.90 | 37.97 | 38.41 | 2,053,376 | -1.27(-3.19%) |
Feb 27, 2015 | 41.05 | 41.19 | 39.53 | 39.68 | 1,202,528 | -1.51(-3.66%) |
Feb 26, 2015 | 41.12 | 41.20 | 40.39 | 41.19 | 1,211,539 | +0.07(+0.16%) |
Feb 25, 2015 | 40.50 | 41.50 | 40.12 | 41.12 | 1,264,388 | +0.99(+2.46%) |
Feb 24, 2015 | 39.88 | 40.15 | 39.37 | 40.13 | 877,675 | +0.17(+0.44%) |
Feb 23, 2015 | 39.90 | 40.18 | 39.41 | 39.96 | 900,205 | -0.19(-0.47%) |
Feb 20, 2015 | 40.06 | 40.18 | 39.04 | 40.15 | 867,747 | +0.06(+0.15%) |
Feb 19, 2015 | 40.50 | 40.50 | 39.61 | 40.09 | 995,458 | -0.71(-1.75%) |
Feb 18, 2015 | 40.64 | 41.02 | 40.53 | 40.80 | 955,416 | -0.11(-0.27%) |
Feb 17, 2015 | 41.19 | 41.42 | 40.17 | 40.91 | 1,145,505 | -0.51(-1.23%) |
Feb 13, 2015 | 42.37 | 41.42 | 41.42 | 41.42 | 1,768,647 | -0.95(-2.23%) |
Feb 12, 2015 | 40.60 | 43.51 | 40.57 | 42.37 | 2,353,677 | +1.99(+4.92%) |
Feb 11, 2015 | 41.40 | 42.15 | 40.13 | 40.38 | 2,057,386 | -0.12(-0.29%) |
Feb 10, 2015 | 40.14 | 40.60 | 39.51 | 40.50 | 2,130,897 | +0.73(+1.83%) |
Feb 09, 2015 | 37.96 | 40.90 | 37.96 | 39.77 | 4,060,497 | +1.38(+3.58%) |
Feb 06, 2015 | 36.83 | 38.87 | 35.43 | 38.39 | 4,885,634 | +1.51(+4.08%) |
Feb 05, 2015 | 31.82 | 37.61 | 30.96 | 36.89 | 7,398,360 | +4.45(+13.73%) |
Feb 04, 2015 | 32.86 | 33.47 | 31.07 | 32.43 | 2,323,612 | -0.43(-1.31%) |
Feb 03, 2015 | 31.36 | 32.93 | 31.30 | 32.86 | 1,637,749 | +1.51(+4.80%) |
Feb 02, 2015 | 29.72 | 31.39 | 29.64 | 31.36 | 963,526 | +1.54(+5.15%) |
Jan 30, 2015 | 30.37 | 30.61 | 29.76 | 29.82 | 1,500,859 | -0.87(-2.82%) |
Jan 29, 2015 | 30.56 | 30.80 | 29.98 | 30.69 | 574,211 | +0.34(+1.13%) |
Jan 28, 2015 | 31.05 | 31.09 | 30.27 | 30.34 | 841,252 | -0.71(-2.27%) |
Jan 27, 2015 | 30.74 | 31.27 | 30.28 | 31.05 | 475,081 | +0.02(+0.07%) |
Jan 26, 2015 | 31.10 | 31.44 | 30.42 | 31.03 | 795,156 | +0.09(+0.28%) |
Jan 23, 2015 | 32.77 | 32.81 | 30.56 | 30.94 | 1,430,462 | -1.85(-5.64%) |
Jan 22, 2015 | 32.13 | 33.07 | 31.49 | 32.79 | 1,471,638 | +0.65(+2.04%) |
Jan 21, 2015 | 31.29 | 32.38 | 31.29 | 32.13 | 767,784 | +0.81(+2.58%) |
Jan 20, 2015 | 31.40 | 31.50 | 30.56 | 31.33 | 1,224,100 | +0.01(+0.02%) |
Jan 16, 2015 | 30.74 | 31.41 | 30.56 | 31.32 | 952,076 | +0.49(+1.61%) |
Jan 15, 2015 | 30.34 | 31.00 | 30.31 | 30.82 | 828,870 | +0.52(+1.70%) |
Jan 14, 2015 | 29.22 | 30.42 | 29.05 | 30.31 | 1,115,172 | +0.50(+1.68%) |
Jan 13, 2015 | 29.85 | 30.56 | 29.03 | 29.81 | 1,340,595 | +0.09(+0.29%) |
Jan 12, 2015 | 30.28 | 30.28 | 29.03 | 29.72 | 1,013,363 | -0.56(-1.85%) |
Jan 09, 2015 | 30.98 | 31.25 | 29.65 | 30.28 | 1,082,721 | -0.63(-2.05%) |
Jan 08, 2015 | 29.62 | 31.17 | 29.58 | 30.91 | 1,156,802 | +1.59(+5.41%) |
Jan 07, 2015 | 29.30 | 29.80 | 28.57 | 29.33 | 1,067,401 | +0.12(+0.40%) |
Jan 06, 2015 | 29.93 | 30.40 | 28.64 | 29.21 | 1,219,694 | -0.70(-2.34%) |
Jan 05, 2015 | 30.63 | 30.74 | 29.46 | 29.91 | 1,112,314 | -0.83(-2.70%) |
Jan 02, 2015 | 31.87 | 32.01 | 30.57 | 30.74 | 746,380 | -1.06(-3.34%) |
Dec 31, 2014 | 32.22 | 31.80 | 31.80 | 31.80 | 895,730 | -0.42(-1.31%) |
Dec 30, 2014 | 33.21 | 33.45 | 31.84 | 32.22 | 996,523 | -1.06(-3.19%) |
Dec 29, 2014 | 33.44 | 34.09 | 33.22 | 33.28 | 963,487 | -0.20(-0.59%) |
Dec 26, 2014 | 32.80 | 33.76 | 32.72 | 33.48 | 629,942 | +0.54(+1.63%) |
Dec 24, 2014 | 32.38 | 32.94 | 32.94 | 32.94 | 530,319 | +0.57(+1.75%) |
Dec 23, 2014 | 31.57 | 32.65 | 31.55 | 32.37 | 1,058,130 | +0.89(+2.82%) |
Dec 22, 2014 | 31.80 | 31.94 | 30.71 | 31.49 | 1,218,443 | -0.20(-0.64%) |
Dec 19, 2014 | 30.21 | 31.79 | 30.21 | 31.69 | 1,956,432 | +1.48(+4.89%) |
Dec 18, 2014 | 28.98 | 30.21 | 28.92 | 30.21 | 1,732,770 | +1.46(+5.09%) |
Dec 17, 2014 | 28.49 | 28.87 | 28.24 | 28.75 | 1,698,682 | +0.32(+1.13%) |
Dec 16, 2014 | 28.13 | 29.03 | 28.02 | 28.43 | 1,760,024 | +0.24(+0.85%) |
Dec 15, 2014 | 29.27 | 29.62 | 27.94 | 28.19 | 2,538,937 | -1.03(-3.54%) |
Dec 12, 2014 | 30.30 | 31.62 | 29.19 | 29.22 | 2,592,685 | -2.02(-6.47%) |
Dec 11, 2014 | 32.05 | 32.73 | 31.15 | 31.25 | 1,215,070 | -0.73(-2.30%) |
Dec 10, 2014 | 32.47 | 32.96 | 31.69 | 31.98 | 809,048 | -0.68(-2.09%) |
Dec 09, 2014 | 33.77 | 34.00 | 32.43 | 32.67 | 1,163,275 | -1.23(-3.63%) |
Dec 08, 2014 | 32.45 | 34.39 | 32.31 | 33.90 | 1,982,939 | +1.35(+4.14%) |
Dec 05, 2014 | 31.07 | 32.75 | 30.72 | 32.55 | 1,554,296 | +1.54(+4.95%) |
Dec 04, 2014 | 30.56 | 31.01 | 30.21 | 31.01 | 992,980 | +0.45(+1.48%) |
Dec 03, 2014 | 30.42 | 31.06 | 29.90 | 30.56 | 1,324,287 | +0.09(+0.31%) |
Dec 02, 2014 | 30.39 | 31.46 | 30.33 | 30.47 | 1,013,520 | +0.17(+0.58%) |
Dec 01, 2014 | 30.42 | 30.91 | 30.11 | 30.29 | 1,285,900 | -0.12(-0.41%) |
Nov 28, 2014 | 30.56 | 30.77 | 30.20 | 30.42 | 510,972 | -0.02(-0.07%) |
Nov 26, 2014 | 30.49 | 30.44 | 30.44 | 30.44 | 1,337,273 | -0.05(-0.17%) |
Nov 25, 2014 | 30.19 | 30.92 | 30.15 | 30.49 | 995,409 | +0.03(+0.10%) |
Nov 24, 2014 | 29.98 | 30.56 | 29.98 | 30.46 | 839,593 | +0.51(+1.70%) |
Nov 21, 2014 | 29.42 | 30.10 | 29.42 | 29.95 | 1,364,291 | +0.74(+2.54%) |
Nov 20, 2014 | 29.06 | 29.83 | 28.86 | 29.21 | 1,094,772 | +0.12(+0.43%) |
Nov 19, 2014 | 28.21 | 29.22 | 28.14 | 29.09 | 1,403,656 | +0.75(+2.66%) |
Nov 18, 2014 | 27.73 | 28.71 | 27.60 | 28.33 | 2,080,056 | +0.72(+2.61%) |
Nov 17, 2014 | 28.35 | 29.20 | 27.50 | 27.61 | 2,137,798 | -0.81(-2.84%) |
Nov 14, 2014 | 28.71 | 28.76 | 27.88 | 28.42 | 1,764,279 | -0.23(-0.81%) |
Nov 13, 2014 | 29.21 | 29.48 | 28.27 | 28.65 | 2,312,259 | -0.47(-1.61%) |
Nov 12, 2014 | 28.91 | 29.67 | 28.85 | 29.12 | 2,117,874 | +0.13(+0.45%) |
Nov 11, 2014 | 30.10 | 30.37 | 28.86 | 28.99 | 1,692,839 | -1.05(-3.48%) |
Nov 10, 2014 | 29.28 | 30.92 | 29.28 | 30.03 | 2,625,606 | +0.82(+2.81%) |
Nov 07, 2014 | 29.45 | 29.49 | 28.49 | 29.21 | 3,132,413 | -0.04(-0.12%) |
Nov 06, 2014 | 31.62 | 32.09 | 28.58 | 29.25 | 5,230,392 | -2.32(-7.34%) |
Nov 05, 2014 | 28.58 | 32.19 | 28.46 | 31.56 | 12,897,510 | -4.80(-13.21%) |
Nov 04, 2014 | 36.60 | 37.85 | 35.54 | 36.37 | 3,827,928 | -1.33(-3.54%) |
Nov 03, 2014 | 38.23 | 39.24 | 37.58 | 37.70 | 2,149,406 | -0.40(-1.06%) |
Oct 31, 2014 | 38.37 | 39.05 | 37.51 | 38.11 | 1,633,110 | +0.01(+0.02%) |
Oct 30, 2014 | 35.24 | 38.88 | 35.23 | 38.10 | 2,932,706 | +2.80(+7.93%) |
Oct 29, 2014 | 35.69 | 35.70 | 34.69 | 35.30 | 1,395,950 | -0.38(-1.05%) |
Oct 28, 2014 | 34.47 | 35.70 | 34.47 | 35.67 | 1,792,714 | +1.30(+3.78%) |
Oct 27, 2014 | 35.50 | 35.49 | 34.15 | 34.38 | 1,418,136 | -1.12(-3.15%) |
Oct 24, 2014 | 35.05 | 35.62 | 34.86 | 35.49 | 943,284 | +0.41(+1.17%) |
Oct 23, 2014 | 34.43 | 35.47 | 34.08 | 35.08 | 1,694,310 | +1.02(+2.99%) |
Oct 22, 2014 | 35.07 | 35.84 | 33.59 | 34.07 | 1,898,348 | -1.11(-3.16%) |
Oct 21, 2014 | 33.15 | 35.85 | 32.83 | 35.18 | 2,858,531 | +2.53(+7.76%) |
Oct 20, 2014 | 31.83 | 33.10 | 31.52 | 32.65 | 1,787,690 | +1.20(+3.81%) |
Oct 17, 2014 | 31.85 | 32.09 | 31.06 | 31.45 | 1,696,059 | +0.05(+0.16%) |
Oct 16, 2014 | 31.97 | 32.05 | 29.85 | 31.40 | 3,333,360 | -0.70(-2.18%) |
Oct 15, 2014 | 35.05 | 35.23 | 29.75 | 32.10 | 6,672,367 | -3.22(-9.13%) |
Oct 14, 2014 | 34.85 | 35.88 | 34.54 | 35.32 | 1,734,454 | +0.48(+1.39%) |
Oct 13, 2014 | 34.01 | 35.88 | 33.60 | 34.84 | 3,071,269 | +1.00(+2.94%) |
Oct 10, 2014 | 33.27 | 34.33 | 33.11 | 33.84 | 2,014,842 | +0.63(+1.89%) |
Oct 09, 2014 | 33.67 | 33.90 | 32.89 | 33.22 | 1,858,392 | -0.47(-1.39%) |
Oct 08, 2014 | 33.17 | 33.82 | 32.92 | 33.68 | 2,286,759 | +0.47(+1.41%) |
Oct 07, 2014 | 33.26 | 34.17 | 32.89 | 33.22 | 2,705,833 | -0.16(-0.48%) |
Oct 06, 2014 | 32.57 | 34.03 | 32.18 | 33.37 | 2,039,627 | +0.92(+2.85%) |
Oct 03, 2014 | 31.74 | 32.50 | 31.38 | 32.45 | 1,512,207 | +0.82(+2.60%) |
Oct 02, 2014 | 31.46 | 31.97 | 30.62 | 31.63 | 1,339,649 | +0.06(+0.21%) |
Oct 01, 2014 | 32.18 | 32.39 | 31.43 | 31.56 | 2,078,007 | -0.92(-2.82%) |
Sep 30, 2014 | 32.01 | 32.90 | 31.84 | 32.48 | 1,792,406 | +0.58(+1.81%) |
Sep 29, 2014 | 31.80 | 32.12 | 31.30 | 31.90 | 1,519,665 | -0.22(-0.67%) |
Sep 26, 2014 | 31.25 | 32.16 | 31.25 | 32.12 | 1,638,953 | +0.84(+2.70%) |
Sep 25, 2014 | 31.28 | 31.43 | 31.04 | 31.27 | 1,101,371 | -0.23(-0.73%) |
Sep 24, 2014 | 31.81 | 32.39 | 31.19 | 31.51 | 1,885,294 | -0.28(-0.88%) |
Sep 23, 2014 | 30.25 | 32.09 | 29.99 | 31.79 | 2,678,393 | +1.36(+4.46%) |
Sep 22, 2014 | 31.10 | 31.51 | 29.86 | 30.43 | 1,892,640 | -0.78(-2.50%) |
Sep 19, 2014 | 31.95 | 32.24 | 30.36 | 31.21 | 1,871,773 | -0.59(-1.86%) |
Sep 18, 2014 | 31.33 | 32.50 | 31.27 | 31.80 | 2,711,861 | +0.54(+1.73%) |
Sep 17, 2014 | 29.57 | 31.63 | 29.45 | 31.26 | 3,227,876 | +1.72(+5.81%) |
Sep 16, 2014 | 29.33 | 29.64 | 28.89 | 29.54 | 1,393,175 | +0.14(+0.49%) |
Sep 15, 2014 | 29.93 | 30.13 | 29.13 | 29.40 | 1,373,294 | -0.53(-1.78%) |
Sep 12, 2014 | 29.74 | 30.15 | 29.59 | 29.93 | 1,324,607 | +0.14(+0.46%) |
Sep 11, 2014 | 29.51 | 30.01 | 29.36 | 29.80 | 1,234,925 | +0.09(+0.29%) |
Sep 10, 2014 | 29.93 | 29.99 | 29.00 | 29.71 | 2,312,100 | -0.18(-0.62%) |
Sep 09, 2014 | 30.04 | 30.62 | 29.73 | 29.89 | 2,508,614 | -0.29(-0.95%) |
Sep 08, 2014 | 29.84 | 30.24 | 29.73 | 30.18 | 1,636,392 | +0.15(+0.50%) |
Sep 05, 2014 | 30.05 | 30.37 | 29.76 | 30.03 | 1,715,306 | -0.02(-0.07%) |
Sep 04, 2014 | 30.04 | 30.41 | 29.94 | 30.05 | 1,909,505 | +0.04(+0.14%) |
Sep 03, 2014 | 30.02 | 31.99 | 29.77 | 30.01 | 2,464,082 | -0.34(-1.11%) |
Sep 02, 2014 | 31.09 | 31.47 | 29.69 | 30.34 | 7,652,276 | -1.65(-5.14%) |
Aug 29, 2014 | 32.32 | 31.99 | 31.99 | 31.99 | 3,028,817 | -0.41(-1.26%) |
Aug 28, 2014 | 33.32 | 33.33 | 32.21 | 32.40 | 2,178,554 | -1.07(-3.19%) |
Aug 27, 2014 | 33.61 | 33.62 | 32.98 | 33.46 | 2,709,702 | +0.02(+0.06%) |
Aug 26, 2014 | 35.32 | 35.74 | 33.42 | 33.44 | 3,557,501 | -1.87(-5.31%) |
Aug 25, 2014 | 35.54 | 36.15 | 35.12 | 35.32 | 1,715,310 | -0.23(-0.64%) |
Aug 22, 2014 | 34.63 | 35.78 | 34.54 | 35.54 | 1,778,059 | +1.04(+3.01%) |
Aug 21, 2014 | 35.20 | 35.20 | 34.52 | 34.51 | 1,954,815 | -0.69(-1.97%) |
Aug 20, 2014 | 35.11 | 35.64 | 35.01 | 35.20 | 1,710,023 | -0.26(-0.75%) |
Aug 19, 2014 | 35.48 | 35.70 | 34.81 | 35.47 | 1,710,711 | -0.01(-0.02%) |
Aug 18, 2014 | 36.10 | 36.62 | 35.41 | 35.47 | 3,563,668 | -0.45(-1.25%) |
Aug 15, 2014 | 34.72 | 35.92 | 34.71 | 35.92 | 2,243,572 | +1.12(+3.21%) |
Aug 14, 2014 | 34.41 | 34.74 | 34.27 | 34.81 | 1,895,067 | +0.45(+1.31%) |
Aug 13, 2014 | 34.51 | 35.24 | 33.90 | 34.36 | 2,339,222 | -0.49(-1.42%) |
Aug 12, 2014 | 35.41 | 35.59 | 34.41 | 34.85 | 1,666,134 | -0.62(-1.75%) |
Aug 11, 2014 | 34.74 | 35.98 | 34.74 | 35.47 | 2,265,702 | +1.13(+3.29%) |
Aug 08, 2014 | 34.34 | 34.73 | 33.81 | 34.34 | 1,684,594 | +0.11(+0.31%) |
Aug 07, 2014 | 32.96 | 34.86 | 32.96 | 34.24 | 4,372,909 | +0.96(+2.88%) |
Aug 06, 2014 | 36.35 | 36.92 | 31.12 | 33.28 | 16,708,197 | -8.15(-19.68%) |
Aug 05, 2014 | 41.57 | 41.59 | 40.55 | 41.43 | 2,482,457 | -0.22(-0.53%) |
Aug 04, 2014 | 42.53 | 42.94 | 41.49 | 41.65 | 1,842,213 | -0.57(-1.36%) |
Aug 01, 2014 | 41.98 | 42.75 | 41.85 | 42.23 | 1,899,297 | +0.24(+0.58%) |
Jul 31, 2014 | 43.18 | 43.47 | 41.81 | 41.98 | 1,993,367 | -1.39(-3.22%) |
Jul 30, 2014 | 44.04 | 44.04 | 43.32 | 43.38 | 899,031 | -0.40(-0.92%) |
Jul 29, 2014 | 43.77 | 44.53 | 43.66 | 43.78 | 1,042,039 | -0.72(-1.61%) |
Jul 28, 2014 | 44.74 | 45.48 | 44.45 | 44.49 | 988,359 | -0.33(-0.73%) |
Jul 25, 2014 | 45.43 | 45.55 | 44.67 | 44.82 | 686,513 | -0.70(-1.54%) |
Jul 24, 2014 | 45.32 | 45.88 | 45.10 | 45.52 | 880,881 | +0.52(+1.16%) |
Jul 23, 2014 | 45.60 | 45.72 | 44.82 | 45.00 | 1,172,966 | -0.54(-1.19%) |
Jul 22, 2014 | 43.20 | 46.08 | 43.13 | 45.55 | 2,945,108 | +2.17(+5.00%) |
Jul 21, 2014 | 44.73 | 44.73 | 43.29 | 43.38 | 2,944,190 | -1.24(-2.79%) |
Jul 18, 2014 | 44.74 | 44.92 | 43.49 | 44.62 | 5,126,669 | -2.95(-6.21%) |
Jul 17, 2014 | 48.61 | 48.63 | 47.47 | 47.58 | 1,300,320 | -1.05(-2.16%) |
Jul 16, 2014 | 49.96 | 50.29 | 48.14 | 48.63 | 1,721,299 | -1.21(-2.43%) |
Jul 15, 2014 | 50.18 | 50.78 | 49.80 | 49.84 | 1,176,559 | -0.21(-0.41%) |
Jul 14, 2014 | 50.02 | 50.64 | 49.64 | 50.04 | 981,144 | +0.13(+0.26%) |
Jul 11, 2014 | 50.87 | 51.36 | 49.80 | 49.92 | 1,181,272 | -0.92(-1.82%) |
Jul 10, 2014 | 50.43 | 50.98 | 49.36 | 50.84 | 1,909,626 | -0.41(-0.80%) |
Jul 09, 2014 | 50.44 | 51.65 | 50.44 | 51.25 | 792,017 | +0.67(+1.32%) |
Jul 08, 2014 | 52.07 | 52.30 | 50.11 | 50.58 | 1,684,990 | -1.48(-2.84%) |
Jul 07, 2014 | 52.31 | 52.57 | 51.90 | 52.06 | 635,932 | -0.26(-0.49%) |
Jul 03, 2014 | 51.83 | 52.32 | 52.32 | 52.32 | 604,896 | +0.55(+1.06%) |
Jul 02, 2014 | 52.71 | 52.93 | 51.64 | 51.77 | 1,261,043 | -0.79(-1.51%) |
Jul 01, 2014 | 52.97 | 53.21 | 52.08 | 52.56 | 1,005,079 | -0.34(-0.65%) |
Jun 30, 2014 | 52.55 | 53.21 | 52.53 | 52.91 | 755,848 | +0.11(+0.20%) |
Jun 27, 2014 | 52.58 | 53.04 | 52.23 | 52.80 | 869,131 | +0.02(+0.04%) |
Jun 26, 2014 | 53.60 | 53.81 | 52.46 | 52.78 | 831,493 | -0.65(-1.22%) |
Jun 25, 2014 | 52.93 | 53.64 | 52.85 | 53.43 | 656,054 | +0.58(+1.10%) |
Jun 24, 2014 | 53.56 | 53.95 | 52.48 | 52.85 | 1,061,067 | -0.90(-1.68%) |
Jun 23, 2014 | 54.66 | 54.88 | 53.55 | 53.75 | 1,198,759 | -1.13(-2.06%) |
Jun 20, 2014 | 55.08 | 55.43 | 54.69 | 54.88 | 1,257,365 | +0.04(+0.08%) |
Jun 19, 2014 | 54.97 | 55.30 | 54.61 | 54.84 | 778,005 | -0.11(-0.20%) |
Jun 18, 2014 | 54.66 | 55.02 | 54.13 | 54.94 | 763,142 | +0.04(+0.08%) |
Jun 17, 2014 | 53.29 | 54.93 | 53.03 | 54.90 | 1,128,643 | +1.66(+3.12%) |
Jun 16, 2014 | 52.48 | 53.45 | 52.22 | 53.24 | 887,305 | +0.44(+0.83%) |
Jun 13, 2014 | 52.58 | 53.26 | 52.58 | 52.81 | 610,650 | +0.24(+0.46%) |
Jun 12, 2014 | 53.59 | 53.64 | 52.33 | 52.56 | 732,144 | -1.17(-2.18%) |
Jun 11, 2014 | 52.90 | 53.86 | 52.58 | 53.74 | 1,169,147 | +0.84(+1.60%) |
Jun 10, 2014 | 53.49 | 53.73 | 52.70 | 52.89 | 1,079,099 | -2.02(-3.69%) |
Jun 06, 2014 | 53.95 | 55.58 | 53.94 | 54.92 | 1,375,117 | +1.11(+2.06%) |
Jun 05, 2014 | 52.93 | 54.01 | 52.80 | 53.81 | 1,235,115 | +0.76(+1.43%) |
Jun 04, 2014 | 52.22 | 53.29 | 52.10 | 53.05 | 931,805 | +0.85(+1.63%) |
Jun 03, 2014 | 52.41 | 52.64 | 51.95 | 52.20 | 875,246 | -0.47(-0.88%) |
Jun 02, 2014 | 52.82 | 52.92 | 51.90 | 52.66 | 943,455 | -0.16(-0.30%) |
May 30, 2014 | 53.27 | 53.81 | 52.75 | 52.82 | 1,255,426 | -0.25(-0.47%) |
May 29, 2014 | 52.22 | 54.93 | 51.90 | 53.07 | 1,918,460 | +0.77(+1.48%) |
May 28, 2014 | 53.18 | 53.50 | 52.29 | 52.30 | 983,115 | -1.14(-2.13%) |
May 27, 2014 | 53.86 | 54.24 | 53.18 | 53.44 | 1,639,078 | -0.29(-0.55%) |
May 23, 2014 | 51.45 | 53.73 | 53.73 | 53.73 | 2,416,511 | +2.52(+4.92%) |
May 22, 2014 | 51.50 | 51.86 | 50.97 | 51.21 | 1,815,142 | -0.56(-1.08%) |
May 21, 2014 | 52.21 | 52.34 | 51.18 | 51.77 | 1,954,273 | +0.20(+0.38%) |
May 20, 2014 | 53.74 | 53.96 | 51.45 | 51.57 | 2,260,843 | -2.05(-3.82%) |
May 19, 2014 | 53.16 | 54.58 | 53.08 | 53.62 | 1,450,820 | +0.14(+0.25%) |
May 16, 2014 | 53.39 | 54.00 | 53.19 | 53.49 | 1,143,437 | +0.31(+0.58%) |
May 15, 2014 | 53.13 | 53.74 | 52.30 | 53.18 | 1,479,541 | -0.19(-0.36%) |
May 14, 2014 | 54.25 | 54.72 | 52.01 | 53.37 | 2,579,757 | -0.93(-1.72%) |
May 13, 2014 | 55.39 | 55.66 | 53.96 | 54.31 | 1,800,255 | -0.95(-1.73%) |
May 12, 2014 | 54.23 | 55.72 | 54.12 | 55.26 | 1,865,474 | +1.30(+2.41%) |
May 09, 2014 | 54.19 | 55.20 | 53.54 | 53.96 | 2,006,519 | -0.69(-1.26%) |
May 08, 2014 | 55.64 | 55.89 | 54.18 | 54.65 | 2,678,071 | -0.88(-1.58%) |
May 07, 2014 | 57.88 | 58.59 | 54.32 | 55.52 | 2,459,892 | -2.41(-4.17%) |
May 06, 2014 | 60.06 | 61.94 | 57.79 | 57.94 | 3,605,076 | -4.41(-7.08%) |
May 05, 2014 | 62.07 | 62.71 | 61.09 | 62.35 | 1,371,782 | -0.01(-0.02%) |
May 02, 2014 | 62.23 | 62.71 | 61.40 | 62.36 | 709,274 | +0.05(+0.08%) |