Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.78 | 26.95 | 26.53 | 26.53 | 10,842 | -0.70(-2.57%) |
Apr 29, 2015 | 27.11 | 27.24 | 26.99 | 27.23 | 15,398 | +0.05(+0.18%) |
Apr 28, 2015 | 26.90 | 27.18 | 26.70 | 27.18 | 13,494 | -0.05(-0.18%) |
Apr 27, 2015 | 27.29 | 27.48 | 27.23 | 27.23 | 18,569 | +0.03(+0.11%) |
Apr 24, 2015 | 27.01 | 27.24 | 27.01 | 27.20 | 8,915 | -0.07(-0.26%) |
Apr 23, 2015 | 27.02 | 27.28 | 26.89 | 27.27 | 6,436 | +0.15(+0.55%) |
Apr 22, 2015 | 27.04 | 27.13 | 26.85 | 27.12 | 10,279 | -0.03(-0.11%) |
Apr 21, 2015 | 27.15 | 27.20 | 27.09 | 27.15 | 6,314 | +0.29(+1.06%) |
Apr 20, 2015 | 26.79 | 26.91 | 26.75 | 26.86 | 8,849 | -0.01(-0.05%) |
Apr 17, 2015 | 26.95 | 26.96 | 26.63 | 26.88 | 14,856 | -0.12(-0.45%) |
Apr 16, 2015 | 27.06 | 27.15 | 26.91 | 27.00 | 440,479 | -0.25(-0.92%) |
Apr 15, 2015 | 26.64 | 27.25 | 26.64 | 27.25 | 12,413 | +0.88(+3.34%) |
Apr 14, 2015 | 26.33 | 26.44 | 26.28 | 26.37 | 46,821 | +0.40(+1.54%) |
Apr 13, 2015 | 26.06 | 26.09 | 25.86 | 25.97 | 17,326 | -0.42(-1.59%) |
Apr 10, 2015 | 26.36 | 26.46 | 26.27 | 26.39 | 68,031 | +0.06(+0.23%) |
Apr 09, 2015 | 26.52 | 26.52 | 26.04 | 26.33 | 55,724 | +0.45(+1.74%) |
Apr 08, 2015 | 25.96 | 26.05 | 25.73 | 25.88 | 100,692 | +0.79(+3.15%) |
Apr 07, 2015 | 25.47 | 25.72 | 25.07 | 25.09 | 72,486 | -0.47(-1.83%) |
Apr 06, 2015 | 25.89 | 25.89 | 25.43 | 25.56 | 12,837 | +0.26(+1.02%) |
Apr 02, 2015 | 25.30 | 25.30 | 25.30 | 0 | -0.25(-0.98%) | |
Apr 01, 2015 | 25.63 | 25.65 | 25.47 | 25.55 | 93,375 | -0.06(-0.25%) |
Mar 31, 2015 | 25.72 | 25.77 | 25.55 | 25.61 | 12,748 | -0.58(-2.22%) |
Mar 30, 2015 | 26.03 | 26.34 | 26.01 | 26.20 | 15,712 | -0.11(-0.43%) |
Mar 27, 2015 | 26.55 | 26.61 | 26.01 | 26.31 | 58,108 | -0.25(-0.94%) |
Mar 26, 2015 | 26.40 | 26.57 | 26.29 | 26.56 | 20,880 | -0.48(-1.78%) |
Mar 25, 2015 | 27.27 | 27.28 | 26.91 | 27.04 | 17,698 | -0.31(-1.13%) |
Mar 24, 2015 | 27.53 | 27.69 | 27.21 | 27.35 | 21,249 | +0.04(+0.15%) |
Mar 23, 2015 | 27.32 | 27.35 | 27.12 | 27.31 | 9,775 | -0.61(-2.18%) |
Mar 20, 2015 | 27.78 | 28.04 | 27.78 | 27.92 | 13,701 | +0.49(+1.77%) |
Mar 19, 2015 | 27.71 | 27.78 | 27.37 | 27.43 | 15,527 | -0.08(-0.28%) |
Mar 18, 2015 | 27.18 | 27.79 | 27.12 | 27.51 | 17,434 | -0.17(-0.61%) |
Mar 17, 2015 | 27.47 | 27.68 | 27.47 | 27.68 | 12,104 | -0.28(-1.00%) |
Mar 16, 2015 | 27.64 | 28.13 | 27.64 | 27.96 | 20,473 | +0.79(+2.91%) |
Mar 13, 2015 | 27.05 | 27.22 | 27.03 | 27.17 | 11,329 | -0.28(-1.01%) |
Mar 12, 2015 | 27.83 | 27.96 | 27.28 | 27.45 | 12,047 | -0.17(-0.63%) |
Mar 11, 2015 | 27.57 | 27.62 | 27.45 | 27.62 | 7,763 | +0.26(+0.93%) |
Mar 10, 2015 | 27.69 | 27.71 | 27.33 | 27.36 | 9,642 | -0.73(-2.58%) |
Mar 09, 2015 | 28.00 | 28.16 | 27.91 | 28.09 | 6,905 | -0.15(-0.53%) |
Mar 06, 2015 | 28.39 | 28.39 | 28.16 | 28.24 | 19,725 | -0.25(-0.88%) |
Mar 05, 2015 | 28.58 | 28.61 | 28.39 | 28.49 | 11,359 | +0.03(+0.09%) |
Mar 04, 2015 | 28.41 | 28.27 | 28.46 | 22,873 | +0.05(+0.19%) | |
Mar 03, 2015 | 28.67 | 28.67 | 28.33 | 28.41 | 11,626 | -0.73(-2.51%) |
Mar 02, 2015 | 28.98 | 29.18 | 28.91 | 29.14 | 9,877 | +0.29(+1.01%) |
Feb 27, 2015 | 28.82 | 29.00 | 28.73 | 28.85 | 28,458 | -0.13(-0.45%) |
Feb 26, 2015 | 29.18 | 29.22 | 28.95 | 28.98 | 7,272 | -0.52(-1.76%) |
Feb 25, 2015 | 29.51 | 29.68 | 29.43 | 29.50 | 23,656 | -29.53(-50.03%) |
Feb 24, 2015 | 58.43 | 59.03 | 58.43 | 59.03 | 9,936 | -0.32(-0.54%) |
Feb 23, 2015 | 58.98 | 59.35 | 58.98 | 59.35 | 6,173 | +0.64(+1.09%) |
Feb 20, 2015 | 58.60 | 59.02 | 58.22 | 58.71 | 6,090 | +0.40(+0.69%) |
Feb 19, 2015 | 59.04 | 59.04 | 58.31 | 58.31 | 8,298 | +0.35(+0.60%) |
Feb 18, 2015 | 57.97 | 58.39 | 57.90 | 57.96 | 9,609 | +0.94(+1.64%) |
Feb 17, 2015 | 57.09 | 57.25 | 56.83 | 57.02 | 47,046 | -0.44(-0.76%) |
Feb 13, 2015 | 57.46 | 57.46 | 57.46 | 0 | -0.89(-1.53%) | |
Feb 12, 2015 | 57.56 | 58.36 | 57.56 | 58.35 | 10,533 | +2.99(+5.40%) |
Feb 11, 2015 | 55.35 | 55.47 | 55.05 | 55.36 | 11,173 | +0.03(+0.05%) |
Feb 10, 2015 | 55.01 | 55.33 | 54.97 | 55.33 | 19,443 | +1.58(+2.94%) |
Feb 09, 2015 | 53.68 | 54.18 | 53.66 | 53.75 | 12,507 | -0.64(-1.18%) |
Feb 06, 2015 | 54.86 | 54.97 | 54.33 | 54.39 | 14,381 | -0.10(-0.18%) |
Feb 05, 2015 | 54.60 | 54.71 | 54.31 | 54.49 | 13,912 | +0.19(+0.35%) |
Feb 04, 2015 | 54.51 | 54.85 | 54.26 | 54.30 | 28,380 | +0.33(+0.61%) |
Feb 03, 2015 | 54.04 | 54.05 | 53.15 | 53.97 | 10,510 | +1.40(+2.66%) |
Feb 02, 2015 | 52.99 | 52.99 | 52.00 | 52.57 | 31,940 | +0.80(+1.55%) |
Jan 30, 2015 | 52.76 | 52.77 | 51.77 | 51.77 | 16,044 | -1.28(-2.41%) |
Jan 29, 2015 | 52.85 | 53.37 | 52.80 | 53.05 | 11,106 | -0.45(-0.84%) |
Jan 28, 2015 | 53.92 | 54.13 | 53.46 | 53.50 | 8,931 | -0.17(-0.32%) |
Jan 27, 2015 | 53.37 | 53.72 | 53.16 | 53.67 | 6,958 | -0.00(-0.01%) |
Jan 26, 2015 | 52.94 | 53.74 | 52.75 | 53.67 | 13,235 | +0.59(+1.12%) |
Jan 23, 2015 | 53.02 | 53.42 | 52.87 | 53.08 | 17,743 | +0.56(+1.07%) |
Jan 22, 2015 | 52.80 | 52.80 | 52.18 | 52.52 | 11,165 | -0.11(-0.22%) |
Jan 21, 2015 | 52.05 | 52.67 | 52.05 | 52.63 | 92,824 | +0.82(+1.59%) |
Jan 20, 2015 | 51.65 | 51.81 | 51.46 | 51.81 | 9,828 | +1.28(+2.53%) |
Jan 16, 2015 | 50.53 | 50.53 | 50.53 | 0 | -0.11(-0.22%) | |
Jan 15, 2015 | 50.38 | 51.04 | 50.14 | 50.64 | 16,793 | +0.47(+0.94%) |
Jan 14, 2015 | 49.80 | 50.37 | 49.80 | 50.17 | 13,688 | +0.42(+0.84%) |
Jan 13, 2015 | 49.75 | 11,507 | -0.46(-0.92%) | |||
Jan 12, 2015 | 50.17 | 50.31 | 50.11 | 50.21 | 5,889 | +0.44(+0.88%) |
Jan 09, 2015 | 49.57 | 50.10 | 49.57 | 49.77 | 7,984 | +0.09(+0.18%) |
Jan 08, 2015 | 49.92 | 49.97 | 49.36 | 49.68 | 14,438 | +0.66(+1.35%) |
Jan 07, 2015 | 49.22 | 49.22 | 48.84 | 49.02 | 22,488 | +0.44(+0.91%) |
Jan 06, 2015 | 48.74 | 48.74 | 48.35 | 48.58 | 12,580 | -0.16(-0.32%) |
Jan 05, 2015 | 49.22 | 49.22 | 48.65 | 48.74 | 12,022 | -0.95(-1.92%) |
Jan 02, 2015 | 49.87 | 50.02 | 49.66 | 49.69 | 2,168 | -0.73(-1.45%) |
Dec 31, 2014 | 50.42 | 50.42 | 50.42 | 0 | -0.72(-1.41%) | |
Dec 30, 2014 | 50.75 | 51.25 | 50.75 | 51.14 | 15,786 | -0.05(-0.10%) |
Dec 29, 2014 | 51.04 | 51.24 | 50.99 | 51.19 | 23,998 | -0.74(-1.42%) |
Dec 26, 2014 | 51.05 | 51.94 | 51.05 | 51.93 | 8,696 | +0.86(+1.68%) |
Dec 24, 2014 | 51.07 | 51.07 | 51.07 | 0 | +0.16(+0.31%) | |
Dec 23, 2014 | 50.87 | 51.49 | 50.84 | 50.91 | 6,901 | -0.18(-0.35%) |
Dec 22, 2014 | 51.12 | 51.37 | 51.07 | 51.09 | 11,315 | +0.19(+0.37%) |
Dec 19, 2014 | 50.63 | 50.90 | 50.35 | 50.90 | 10,935 | -0.53(-1.03%) |
Dec 18, 2014 | 50.13 | 51.43 | 50.13 | 51.43 | 35,592 | +1.64(+3.29%) |
Dec 17, 2014 | 49.86 | 49.86 | 49.31 | 49.79 | 6,045 | +0.24(+0.48%) |
Dec 16, 2014 | 50.07 | 49.55 | 11,464 | -0.17(-0.34%) | ||
Dec 15, 2014 | 50.55 | 50.56 | 49.65 | 49.72 | 14,801 | +0.23(+0.46%) |
Dec 12, 2014 | 50.29 | 50.32 | 49.49 | 49.49 | 8,670 | -1.12(-2.21%) |
Dec 11, 2014 | 50.67 | 50.92 | 50.60 | 50.61 | 6,007 | -0.75(-1.47%) |
Dec 10, 2014 | 51.75 | 51.75 | 51.36 | 51.36 | 9,033 | -1.09(-2.08%) |
Dec 09, 2014 | 52.26 | 52.53 | 52.16 | 52.45 | 6,906 | -0.03(-0.06%) |
Dec 08, 2014 | 52.27 | 52.63 | 52.27 | 52.48 | 11,775 | +0.18(+0.34%) |
Dec 05, 2014 | 52.17 | 52.39 | 52.17 | 52.30 | 11,051 | +0.08(+0.15%) |
Dec 04, 2014 | 52.00 | 52.66 | 52.00 | 52.22 | 107,912 | +0.81(+1.58%) |
Dec 03, 2014 | 51.38 | 51.63 | 51.10 | 51.41 | 25,812 | +0.48(+0.95%) |
Dec 02, 2014 | 51.29 | 51.29 | 50.71 | 50.93 | 18,841 | -0.31(-0.61%) |
Dec 01, 2014 | 51.38 | 51.45 | 51.12 | 51.24 | 11,276 | -0.34(-0.66%) |
Nov 28, 2014 | 51.38 | 51.65 | 51.38 | 51.58 | 10,687 | +0.41(+0.80%) |
Nov 26, 2014 | 51.17 | 51.17 | 51.17 | 0 | -0.06(-0.12%) | |
Nov 25, 2014 | 50.70 | 51.30 | 50.55 | 51.23 | 77,848 | +0.52(+1.03%) |
Nov 24, 2014 | 50.60 | 50.85 | 50.57 | 50.71 | 10,887 | +0.21(+0.42%) |
Nov 21, 2014 | 50.59 | 50.79 | 50.40 | 50.50 | 25,327 | +0.48(+0.96%) |
Nov 20, 2014 | 49.90 | 50.05 | 49.78 | 50.02 | 14,176 | +0.28(+0.56%) |
Nov 19, 2014 | 50.18 | 50.18 | 49.61 | 49.74 | 12,823 | +0.17(+0.34%) |
Nov 18, 2014 | 49.89 | 50.69 | 49.49 | 49.57 | 13,195 | +1.16(+2.40%) |
Nov 17, 2014 | 48.70 | 48.26 | 48.41 | 12,656 | -0.15(-0.31%) | |
Nov 14, 2014 | 48.56 | 48.82 | 48.46 | 48.56 | 21,791 | +0.67(+1.40%) |
Nov 13, 2014 | 47.97 | 48.21 | 47.84 | 47.89 | 15,644 | +0.58(+1.23%) |
Nov 12, 2014 | 47.35 | 47.56 | 47.30 | 47.31 | 9,205 | -1.17(-2.41%) |
Nov 11, 2014 | 48.41 | 48.67 | 48.33 | 48.48 | 13,076 | +0.38(+0.79%) |
Nov 10, 2014 | 47.93 | 48.17 | 47.93 | 48.10 | 14,118 | +0.00(+0.00%) |
Nov 07, 2014 | 47.95 | 48.15 | 47.95 | 48.10 | 12,342 | +0.13(+0.27%) |
Nov 06, 2014 | 48.26 | 48.30 | 47.81 | 47.97 | 12,906 | -0.05(-0.10%) |
Nov 05, 2014 | 47.75 | 48.15 | 47.73 | 48.02 | 15,378 | +0.76(+1.61%) |
Nov 04, 2014 | 47.54 | 47.59 | 47.09 | 47.26 | 31,131 | -0.70(-1.46%) |
Nov 03, 2014 | 48.37 | 48.41 | 47.93 | 47.96 | 29,758 | -0.87(-1.78%) |
Oct 31, 2014 | 48.76 | 48.91 | 48.70 | 48.83 | 44,812 | +0.68(+1.41%) |
Oct 30, 2014 | 47.91 | 48.15 | 47.87 | 48.15 | 49,687 | +0.28(+0.58%) |
Oct 29, 2014 | 48.21 | 48.50 | 47.79 | 47.87 | 23,333 | -0.30(-0.62%) |
Oct 28, 2014 | 47.98 | 48.20 | 47.88 | 48.17 | 18,882 | -0.16(-0.32%) |
Oct 27, 2014 | 48.08 | 48.45 | 48.12 | 48.33 | 13,731 | +0.21(+0.43%) |
Oct 24, 2014 | 47.69 | 48.32 | 47.68 | 48.12 | 21,997 | +0.46(+0.97%) |
Oct 23, 2014 | 47.68 | 47.98 | 47.66 | 47.66 | 31,820 | +0.46(+0.99%) |
Oct 22, 2014 | 47.45 | 47.69 | 47.08 | 47.20 | 17,679 | +0.16(+0.35%) |
Oct 21, 2014 | 47.08 | 47.20 | 46.93 | 47.03 | 10,842 | +0.65(+1.40%) |
Oct 20, 2014 | 46.19 | 46.64 | 45.99 | 46.38 | 16,365 | +0.43(+0.94%) |
Oct 17, 2014 | 45.87 | 47.00 | 45.75 | 45.95 | 9,675 | +0.38(+0.82%) |
Oct 16, 2014 | 45.14 | 45.87 | 45.13 | 45.58 | 20,437 | -0.27(-0.58%) |
Oct 15, 2014 | 45.77 | 45.97 | 44.86 | 45.84 | 25,788 | +0.83(+1.84%) |
Oct 14, 2014 | 45.45 | 45.45 | 44.95 | 45.01 | 45,738 | -1.92(-4.09%) |
Oct 13, 2014 | 47.52 | 47.63 | 46.93 | 46.93 | 13,509 | -0.26(-0.55%) |
Oct 10, 2014 | 47.16 | 47.63 | 47.16 | 47.19 | 10,012 | -0.47(-0.99%) |
Oct 09, 2014 | 48.40 | 48.55 | 47.57 | 47.66 | 8,767 | -0.15(-0.31%) |
Oct 08, 2014 | 46.97 | 47.82 | 46.76 | 47.81 | 17,840 | +1.12(+2.40%) |
Oct 07, 2014 | 47.08 | 47.08 | 46.65 | 46.69 | 7,362 | -0.59(-1.26%) |
Oct 06, 2014 | 47.07 | 47.39 | 47.00 | 47.28 | 16,419 | +0.40(+0.86%) |
Oct 03, 2014 | 47.29 | 47.29 | 46.54 | 46.88 | 11,834 | +0.27(+0.58%) |
Oct 02, 2014 | 46.98 | 47.05 | 45.93 | 46.61 | 14,883 | -0.90(-1.89%) |
Oct 01, 2014 | 48.22 | 48.22 | 47.50 | 47.51 | 9,947 | -1.44(-2.94%) |
Sep 30, 2014 | 48.85 | 49.24 | 48.74 | 48.95 | 140,568 | -0.27(-0.54%) |
Sep 29, 2014 | 48.93 | 49.25 | 48.91 | 49.22 | 498,098 | -0.26(-0.54%) |
Sep 26, 2014 | 49.20 | 49.56 | 49.10 | 49.48 | 9,963 | +0.28(+0.57%) |
Sep 25, 2014 | 49.55 | 49.55 | 48.98 | 49.20 | 13,821 | +0.13(+0.26%) |
Sep 24, 2014 | 48.92 | 49.15 | 48.88 | 49.07 | 10,442 | +0.11(+0.22%) |
Sep 23, 2014 | 48.94 | 49.03 | 48.82 | 48.96 | 7,462 | -0.34(-0.69%) |
Sep 22, 2014 | 49.39 | 49.45 | 49.18 | 49.30 | 16,838 | +0.27(+0.55%) |
Sep 19, 2014 | 49.35 | 49.41 | 48.94 | 49.03 | 10,824 | -0.67(-1.35%) |
Sep 18, 2014 | 50.06 | 50.06 | 49.53 | 49.70 | 28,642 | -0.30(-0.60%) |
Sep 17, 2014 | 49.90 | 50.00 | 49.72 | 50.00 | 13,854 | +0.50(+1.01%) |
Sep 16, 2014 | 49.19 | 49.50 | 48.90 | 49.50 | 16,192 | -0.36(-0.72%) |
Sep 15, 2014 | 49.75 | 49.90 | 49.75 | 49.86 | 4,132 | +0.11(+0.22%) |
Sep 12, 2014 | 49.83 | 49.83 | 49.63 | 49.75 | 18,330 | +0.58(+1.18%) |
Sep 11, 2014 | 49.14 | 49.30 | 49.04 | 49.17 | 10,885 | -0.09(-0.19%) |
Sep 10, 2014 | 48.69 | 49.26 | 48.68 | 49.26 | 5,507 | +0.36(+0.74%) |
Sep 09, 2014 | 48.70 | 48.90 | 48.46 | 48.90 | 20,085 | +0.21(+0.43%) |
Sep 08, 2014 | 48.59 | 48.98 | 48.53 | 48.69 | 14,502 | -0.07(-0.14%) |
Sep 05, 2014 | 48.76 | 48.54 | 48.76 | 7,780 | +0.61(+1.27%) | |
Sep 04, 2014 | 48.38 | 48.53 | 48.15 | 48.15 | 4,459 | -0.22(-0.45%) |
Sep 03, 2014 | 48.65 | 48.65 | 48.35 | 48.37 | 12,277 | +0.54(+1.12%) |
Sep 02, 2014 | 47.94 | 47.80 | 47.83 | 12,317 | +0.96(+2.06%) | |
Aug 29, 2014 | 46.87 | 46.87 | 46.87 | 0 | -0.39(-0.83%) | |
Aug 28, 2014 | 47.38 | 48.04 | 47.15 | 47.26 | 7,719 | -0.26(-0.55%) |
Aug 27, 2014 | 47.45 | 47.56 | 47.35 | 47.52 | 31,736 | +0.38(+0.81%) |
Aug 26, 2014 | 47.73 | 47.10 | 47.14 | 57,364 | -0.59(-1.24%) | |
Aug 25, 2014 | 47.40 | 47.82 | 47.40 | 47.73 | 7,009 | +0.42(+0.90%) |
Aug 22, 2014 | 47.38 | 47.16 | 47.30 | 8,063 | -0.40(-0.83%) | |
Aug 21, 2014 | 48.05 | 47.70 | 47.70 | 5,984 | -0.35(-0.72%) | |
Aug 20, 2014 | 48.16 | 48.68 | 47.86 | 48.05 | 10,615 | -0.65(-1.34%) |
Aug 19, 2014 | 48.56 | 49.01 | 48.56 | 48.70 | 6,483 | -0.58(-1.18%) |
Aug 18, 2014 | 49.28 | 48.96 | 49.28 | 306,316 | +0.78(+1.62%) | |
Aug 15, 2014 | 48.96 | 49.03 | 48.41 | 48.50 | 43,248 | +0.17(+0.34%) |
Aug 14, 2014 | 48.17 | 48.42 | 48.17 | 48.33 | 845,880 | -0.10(-0.21%) |
Aug 13, 2014 | 48.73 | 48.74 | 48.43 | 48.43 | 6,599 | -0.44(-0.90%) |
Aug 12, 2014 | 48.77 | 48.98 | 48.69 | 48.87 | 5,729 | +0.27(+0.56%) |
Aug 11, 2014 | 48.74 | 48.81 | 48.37 | 48.60 | 6,681 | +0.34(+0.70%) |
Aug 08, 2014 | 47.75 | 48.14 | 47.75 | 48.26 | 6,507 | +1.05(+2.23%) |
Aug 07, 2014 | 47.46 | 47.59 | 47.19 | 47.20 | 5,815 | -0.56(-1.17%) |
Aug 06, 2014 | 47.44 | 47.85 | 47.44 | 47.77 | 4,949 | +0.26(+0.54%) |
Aug 05, 2014 | 47.74 | 47.88 | 47.41 | 47.51 | 11,227 | -0.16(-0.33%) |
Aug 04, 2014 | 47.63 | 47.70 | 47.31 | 47.66 | 9,311 | +0.23(+0.47%) |
Aug 01, 2014 | 47.40 | 47.64 | 47.35 | 47.44 | 14,096 | -0.07(-0.15%) |
Jul 31, 2014 | 47.80 | 47.80 | 47.44 | 47.51 | 11,568 | -0.22(-0.46%) |
Jul 30, 2014 | 47.76 | 48.10 | 47.59 | 47.73 | 12,193 | -0.58(-1.20%) |
Jul 29, 2014 | 48.40 | 48.57 | 48.22 | 48.31 | 14,624 | +0.15(+0.31%) |
Jul 28, 2014 | 48.24 | 48.37 | 48.09 | 48.16 | 6,363 | +0.09(+0.19%) |
Jul 25, 2014 | 48.25 | 48.32 | 48.00 | 48.07 | 10,067 | -0.62(-1.27%) |
Jul 24, 2014 | 48.92 | 48.92 | 48.66 | 48.69 | 9,095 | -0.43(-0.88%) |
Jul 23, 2014 | 49.17 | 49.37 | 49.09 | 49.12 | 5,446 | +0.01(+0.02%) |
Jul 22, 2014 | 49.00 | 49.39 | 49.00 | 49.11 | 6,840 | -0.10(-0.20%) |
Jul 21, 2014 | 49.20 | 49.30 | 49.09 | 49.21 | 15,602 | -0.59(-1.18%) |
Jul 18, 2014 | 49.14 | 49.81 | 49.14 | 49.80 | 8,883 | +0.98(+2.00%) |
Jul 17, 2014 | 48.86 | 49.45 | 48.81 | 48.82 | 9,376 | +0.02(+0.04%) |
Jul 16, 2014 | 48.80 | 48.90 | 48.77 | 48.80 | 6,997 | +0.42(+0.87%) |
Jul 15, 2014 | 48.64 | 48.67 | 48.18 | 48.38 | 4,808 | -0.60(-1.23%) |
Jul 14, 2014 | 49.21 | 49.30 | 48.97 | 48.98 | 6,143 | -0.62(-1.25%) |
Jul 11, 2014 | 49.79 | 49.84 | 49.51 | 49.60 | 5,665 | -0.62(-1.23%) |
Jul 10, 2014 | 49.62 | 50.25 | 49.58 | 50.22 | 8,269 | +1.55(+3.19%) |
Jul 09, 2014 | 48.53 | 48.67 | 48.42 | 48.67 | 8,713 | -0.01(-0.02%) |
Jul 08, 2014 | 48.82 | 48.92 | 48.53 | 48.68 | 5,461 | -0.17(-0.35%) |
Jul 07, 2014 | 49.51 | 49.51 | 48.82 | 48.85 | 9,939 | -1.54(-3.06%) |
Jul 03, 2014 | 50.39 | 50.39 | 50.39 | 0 | +0.33(+0.66%) | |
Jul 02, 2014 | 50.25 | 50.25 | 49.91 | 50.06 | 12,289 | +0.06(+0.12%) |
Jul 01, 2014 | 50.09 | 50.16 | 49.79 | 50.00 | 13,329 | -0.72(-1.42%) |
Jun 30, 2014 | 50.41 | 50.89 | 50.41 | 50.72 | 16,738 | +0.55(+1.10%) |
Jun 27, 2014 | 50.11 | 50.27 | 50.00 | 50.17 | 5,550 | +0.32(+0.64%) |
Jun 26, 2014 | 49.62 | 49.85 | 49.56 | 49.85 | 11,534 | +0.02(+0.04%) |
Jun 25, 2014 | 49.66 | 49.90 | 49.66 | 49.83 | 6,183 | +0.48(+0.97%) |
Jun 24, 2014 | 49.54 | 49.61 | 49.13 | 49.35 | 6,922 | -0.31(-0.62%) |
Jun 23, 2014 | 49.42 | 50.13 | 49.42 | 49.66 | 10,755 | +0.14(+0.29%) |
Jun 20, 2014 | 49.61 | 49.61 | 49.47 | 49.52 | 5,006 | +0.09(+0.17%) |
Jun 19, 2014 | 49.54 | 49.85 | 49.43 | 49.43 | 18,708 | -0.02(-0.04%) |
Jun 18, 2014 | 48.91 | 49.45 | 48.91 | 49.45 | 14,993 | +0.37(+0.75%) |
Jun 17, 2014 | 49.28 | 49.28 | 49.02 | 49.08 | 3,548 | -0.11(-0.22%) |
Jun 16, 2014 | 49.26 | 49.35 | 49.19 | 49.19 | 7,765 | -0.27(-0.55%) |
Jun 13, 2014 | 48.92 | 49.46 | 48.92 | 49.46 | 4,740 | +0.16(+0.32%) |
Jun 12, 2014 | 49.33 | 50.08 | 49.24 | 49.30 | 4,616 | -0.10(-0.20%) |
Jun 11, 2014 | 49.19 | 49.50 | 49.18 | 49.40 | 5,538 | +0.08(+0.16%) |
Jun 10, 2014 | 49.19 | 49.32 | 49.03 | 49.32 | 14,030 | -0.35(-0.70%) |
Jun 06, 2014 | 50.10 | 50.14 | 49.54 | 49.67 | 16,361 | -0.70(-1.40%) |
Jun 05, 2014 | 50.28 | 50.37 | 50.13 | 50.37 | 3,475 | -0.93(-1.81%) |
Jun 04, 2014 | 51.07 | 51.51 | 51.04 | 51.30 | 7,167 | -0.04(-0.08%) |
Jun 03, 2014 | 51.52 | 51.52 | 51.19 | 51.34 | 6,764 | -0.10(-0.19%) |
Jun 02, 2014 | 51.49 | 51.93 | 51.35 | 51.44 | 5,710 | +0.11(+0.21%) |
May 30, 2014 | 51.31 | 51.33 | 51.28 | 51.33 | 7,064 | +0.11(+0.21%) |
May 29, 2014 | 50.94 | 51.39 | 50.94 | 51.22 | 6,774 | +0.39(+0.77%) |
May 28, 2014 | 50.86 | 50.94 | 50.62 | 50.83 | 5,550 | -0.43(-0.84%) |
May 27, 2014 | 51.59 | 51.82 | 51.15 | 51.26 | 8,656 | +0.61(+1.20%) |
May 23, 2014 | 50.65 | 50.65 | 50.65 | 0 | -0.70(-1.36%) | |
May 22, 2014 | 51.16 | 51.58 | 51.16 | 51.35 | 8,736 | +0.14(+0.27%) |
May 21, 2014 | 51.46 | 51.65 | 51.07 | 51.21 | 8,989 | +0.50(+0.99%) |
May 20, 2014 | 51.58 | 51.58 | 50.70 | 50.71 | 7,373 | -0.70(-1.36%) |
May 19, 2014 | 51.42 | 51.59 | 51.37 | 51.41 | 6,233 | -0.25(-0.48%) |
May 16, 2014 | 51.33 | 51.66 | 51.33 | 51.66 | 15,562 | +0.30(+0.58%) |
May 15, 2014 | 51.36 | 51.39 | 51.17 | 51.36 | 7,077 | +0.66(+1.30%) |
May 14, 2014 | 50.99 | 51.22 | 50.70 | 50.70 | 10,139 | -0.66(-1.29%) |
May 13, 2014 | 51.70 | 51.70 | 51.15 | 51.36 | 75,156 | -0.50(-0.96%) |
May 12, 2014 | 51.36 | 51.86 | 51.19 | 51.86 | 82,974 | +0.53(+1.03%) |
May 09, 2014 | 50.80 | 51.33 | 50.80 | 51.33 | 29,607 | -0.01(-0.02%) |
May 08, 2014 | 51.17 | 51.78 | 51.13 | 51.34 | 11,072 | +1.05(+2.09%) |
May 07, 2014 | 50.32 | 50.55 | 50.16 | 50.29 | 6,352 | -0.09(-0.18%) |
May 06, 2014 | 50.55 | 50.75 | 50.38 | 50.38 | 6,161 | +0.05(+0.10%) |
May 05, 2014 | 50.10 | 50.68 | 50.07 | 50.33 | 5,941 | +0.09(+0.18%) |
May 02, 2014 | 50.42 | 50.57 | 50.11 | 50.24 | 9,778 | -0.07(-0.14%) |