Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 53.80 | 54.65 | 52.47 | 53.47 | 831,685 | -0.11(-0.21%) |
Apr 29, 2015 | 51.19 | 54.60 | 51.17 | 53.59 | 1,154,483 | +2.05(+3.97%) |
Apr 28, 2015 | 52.66 | 53.24 | 51.49 | 51.54 | 895,387 | -1.13(-2.15%) |
Apr 27, 2015 | 52.33 | 53.33 | 51.98 | 52.67 | 1,223,732 | +0.37(+0.70%) |
Apr 24, 2015 | 52.85 | 53.93 | 51.00 | 52.30 | 777,960 | -0.44(-0.84%) |
Apr 23, 2015 | 52.26 | 54.43 | 51.43 | 52.75 | 1,444,961 | +0.90(+1.73%) |
Apr 22, 2015 | 52.02 | 52.91 | 51.22 | 51.85 | 758,703 | -0.03(-0.05%) |
Apr 21, 2015 | 54.51 | 54.65 | 51.32 | 51.88 | 1,244,495 | -2.37(-4.36%) |
Apr 20, 2015 | 53.65 | 54.66 | 53.45 | 54.25 | 913,474 | +0.59(+1.11%) |
Apr 17, 2015 | 55.63 | 55.70 | 53.49 | 53.65 | 1,167,003 | -1.76(-3.18%) |
Apr 16, 2015 | 57.25 | 57.72 | 55.30 | 55.41 | 1,248,890 | -2.33(-4.03%) |
Apr 15, 2015 | 55.05 | 57.87 | 53.97 | 57.74 | 1,250,594 | +3.09(+5.66%) |
Apr 14, 2015 | 53.27 | 55.74 | 53.08 | 54.65 | 1,037,424 | +1.61(+3.04%) |
Apr 13, 2015 | 53.88 | 53.92 | 52.85 | 53.04 | 1,135,605 | -0.01(-0.02%) |
Apr 10, 2015 | 53.64 | 53.88 | 52.68 | 53.05 | 971,824 | +0.50(+0.95%) |
Apr 09, 2015 | 49.98 | 52.99 | 49.82 | 52.55 | 1,666,161 | +2.95(+5.95%) |
Apr 08, 2015 | 50.99 | 51.18 | 49.41 | 49.60 | 1,371,719 | -1.05(-2.07%) |
Apr 07, 2015 | 51.36 | 53.10 | 50.61 | 50.65 | 1,624,164 | -0.78(-1.52%) |
Apr 06, 2015 | 51.27 | 51.84 | 50.40 | 51.43 | 1,635,610 | +0.60(+1.19%) |
Apr 02, 2015 | 50.73 | 50.83 | 50.83 | 50.83 | 895,130 | -0.09(-0.18%) |
Apr 01, 2015 | 51.04 | 52.17 | 50.43 | 50.92 | 1,167,686 | -0.01(-0.02%) |
Mar 31, 2015 | 51.09 | 52.14 | 50.42 | 50.93 | 1,262,714 | -0.49(-0.95%) |
Mar 30, 2015 | 51.91 | 52.28 | 49.95 | 51.42 | 1,039,138 | +0.10(+0.20%) |
Mar 27, 2015 | 51.19 | 51.91 | 49.90 | 51.32 | 1,863,628 | -0.04(-0.07%) |
Mar 26, 2015 | 50.46 | 51.37 | 49.78 | 51.35 | 1,670,198 | +2.01(+4.07%) |
Mar 25, 2015 | 48.87 | 50.47 | 48.06 | 49.35 | 1,301,877 | +0.91(+1.89%) |
Mar 24, 2015 | 48.15 | 48.59 | 47.15 | 48.43 | 1,155,000 | +0.30(+0.63%) |
Mar 23, 2015 | 48.85 | 50.05 | 48.09 | 48.13 | 1,297,258 | -1.18(-2.39%) |
Mar 20, 2015 | 49.24 | 50.05 | 48.70 | 49.31 | 1,624,987 | +0.43(+0.89%) |
Mar 19, 2015 | 48.71 | 49.38 | 48.17 | 48.87 | 2,884,352 | -1.39(-2.77%) |
Mar 18, 2015 | 46.59 | 50.54 | 46.52 | 50.27 | 1,282,224 | +2.73(+5.75%) |
Mar 17, 2015 | 47.91 | 48.97 | 47.49 | 47.54 | 898,733 | -1.21(-2.47%) |
Mar 16, 2015 | 47.96 | 48.90 | 46.48 | 48.74 | 963,891 | -0.15(-0.31%) |
Mar 13, 2015 | 48.05 | 49.66 | 46.90 | 48.89 | 1,478,334 | +0.61(+1.27%) |
Mar 12, 2015 | 49.20 | 50.26 | 48.08 | 48.28 | 1,083,097 | -0.74(-1.50%) |
Mar 11, 2015 | 48.22 | 49.11 | 47.61 | 49.02 | 1,470,832 | +1.18(+2.47%) |
Mar 10, 2015 | 47.80 | 48.71 | 47.18 | 47.83 | 995,401 | -0.52(-1.08%) |
Mar 09, 2015 | 50.03 | 50.03 | 47.47 | 48.36 | 1,187,394 | -0.74(-1.50%) |
Mar 06, 2015 | 49.83 | 51.33 | 48.92 | 49.09 | 1,077,736 | -1.44(-2.85%) |
Mar 05, 2015 | 50.99 | 51.16 | 49.95 | 50.53 | 845,869 | -0.65(-1.27%) |
Mar 04, 2015 | 50.84 | 51.55 | 49.10 | 51.18 | 813,543 | +0.25(+0.50%) |
Mar 03, 2015 | 50.00 | 51.54 | 49.66 | 50.93 | 1,368,872 | +0.72(+1.43%) |
Mar 02, 2015 | 48.78 | 50.49 | 47.88 | 50.21 | 1,385,600 | +1.51(+3.10%) |
Feb 27, 2015 | 50.75 | 50.82 | 48.69 | 48.70 | 963,354 | -1.88(-3.71%) |
Feb 26, 2015 | 51.08 | 51.42 | 49.73 | 50.58 | 1,366,492 | -1.02(-1.97%) |
Feb 25, 2015 | 51.25 | 51.96 | 50.03 | 51.60 | 1,420,982 | +0.72(+1.42%) |
Feb 24, 2015 | 50.31 | 51.54 | 49.50 | 50.88 | 2,470,499 | +1.39(+2.81%) |
Feb 23, 2015 | 47.74 | 50.95 | 47.18 | 49.49 | 1,813,634 | +1.07(+2.22%) |
Feb 20, 2015 | 46.90 | 48.70 | 45.80 | 48.41 | 1,469,378 | +1.56(+3.34%) |
Feb 19, 2015 | 41.34 | 47.47 | 41.00 | 46.85 | 2,148,843 | +1.76(+3.91%) |
Feb 18, 2015 | 46.36 | 47.02 | 44.79 | 45.09 | 2,020,450 | -1.98(-4.21%) |
Feb 17, 2015 | 46.34 | 47.11 | 45.43 | 47.07 | 914,548 | +0.73(+1.57%) |
Feb 13, 2015 | 46.64 | 46.34 | 46.34 | 46.34 | 979,910 | +0.57(+1.24%) |
Feb 12, 2015 | 44.26 | 47.35 | 44.26 | 45.77 | 1,537,007 | +2.28(+5.24%) |
Feb 11, 2015 | 42.47 | 44.08 | 41.04 | 43.49 | 978,111 | +0.16(+0.36%) |
Feb 10, 2015 | 44.28 | 44.32 | 42.47 | 43.34 | 1,195,582 | -0.74(-1.68%) |
Feb 09, 2015 | 46.32 | 46.74 | 44.05 | 44.08 | 1,089,073 | -1.52(-3.33%) |
Feb 06, 2015 | 46.06 | 47.41 | 44.29 | 45.59 | 1,832,106 | -0.20(-0.43%) |
Feb 05, 2015 | 47.33 | 48.07 | 45.18 | 45.79 | 1,807,986 | -0.78(-1.68%) |
Feb 04, 2015 | 46.02 | 47.22 | 45.18 | 46.58 | 982,825 | -0.36(-0.76%) |
Feb 03, 2015 | 45.47 | 47.90 | 45.47 | 46.93 | 2,223,284 | +2.41(+5.41%) |
Feb 02, 2015 | 43.59 | 45.30 | 43.59 | 44.53 | 1,424,953 | +1.23(+2.84%) |
Jan 30, 2015 | 42.80 | 44.45 | 41.31 | 43.30 | 1,361,402 | +0.20(+0.46%) |
Jan 29, 2015 | 40.87 | 43.21 | 39.28 | 43.10 | 1,562,529 | +1.42(+3.41%) |
Jan 28, 2015 | 43.87 | 44.25 | 41.37 | 41.67 | 858,643 | -2.50(-5.65%) |
Jan 27, 2015 | 42.72 | 45.05 | 42.59 | 44.17 | 812,506 | +1.06(+2.45%) |
Jan 26, 2015 | 41.60 | 43.27 | 40.41 | 43.12 | 609,054 | +1.63(+3.93%) |
Jan 23, 2015 | 41.00 | 42.39 | 40.55 | 41.49 | 1,167,148 | -0.66(-1.57%) |
Jan 22, 2015 | 44.88 | 45.52 | 41.16 | 42.15 | 1,638,696 | -2.71(-6.05%) |
Jan 21, 2015 | 41.83 | 45.31 | 41.50 | 44.86 | 1,301,299 | +3.45(+8.33%) |
Jan 20, 2015 | 41.51 | 41.51 | 39.44 | 41.41 | 826,108 | -0.25(-0.59%) |
Jan 16, 2015 | 39.74 | 41.76 | 38.97 | 41.66 | 1,019,853 | +2.20(+5.58%) |
Jan 15, 2015 | 41.31 | 42.38 | 39.11 | 39.45 | 1,190,719 | -0.51(-1.29%) |
Jan 14, 2015 | 38.07 | 40.67 | 36.76 | 39.97 | 2,023,401 | +2.62(+7.01%) |
Jan 13, 2015 | 35.67 | 37.36 | 35.50 | 37.35 | 755,755 | +1.22(+3.36%) |
Jan 12, 2015 | 37.67 | 38.07 | 35.78 | 36.13 | 866,325 | -2.13(-5.57%) |
Jan 09, 2015 | 37.03 | 38.63 | 36.80 | 38.26 | 1,178,753 | +1.13(+3.05%) |
Jan 08, 2015 | 36.64 | 38.42 | 35.94 | 37.13 | 1,412,640 | +1.08(+3.01%) |
Jan 07, 2015 | 37.09 | 38.05 | 35.45 | 36.05 | 1,211,162 | -0.50(-1.38%) |
Jan 06, 2015 | 37.62 | 38.50 | 35.65 | 36.55 | 1,261,154 | -1.00(-2.67%) |
Jan 05, 2015 | 38.16 | 38.64 | 36.69 | 37.56 | 1,184,092 | -1.33(-3.42%) |
Jan 02, 2015 | 38.84 | 39.64 | 37.70 | 38.88 | 858,047 | -0.01(-0.02%) |
Dec 31, 2014 | 38.57 | 38.89 | 38.89 | 38.89 | 1,242,847 | -0.13(-0.34%) |
Dec 30, 2014 | 40.81 | 40.81 | 38.88 | 39.03 | 959,980 | -2.10(-5.10%) |
Dec 29, 2014 | 41.49 | 42.39 | 40.11 | 41.12 | 744,267 | +0.00(+0.01%) |
Dec 26, 2014 | 40.93 | 41.93 | 40.06 | 41.12 | 389,303 | +0.16(+0.39%) |
Dec 24, 2014 | 41.93 | 40.96 | 40.96 | 40.96 | 315,141 | -1.31(-3.09%) |
Dec 23, 2014 | 41.01 | 42.28 | 40.81 | 42.26 | 738,857 | +1.80(+4.44%) |
Dec 22, 2014 | 40.52 | 40.91 | 39.19 | 40.47 | 855,289 | -0.60(-1.47%) |
Dec 19, 2014 | 38.11 | 41.14 | 37.26 | 41.07 | 1,774,547 | +3.22(+8.50%) |
Dec 18, 2014 | 38.46 | 39.74 | 36.06 | 37.85 | 1,586,691 | +0.16(+0.41%) |
Dec 17, 2014 | 31.84 | 38.36 | 31.73 | 37.70 | 2,045,016 | +5.62(+17.51%) |
Dec 16, 2014 | 29.89 | 32.99 | 29.00 | 32.08 | 1,405,826 | +1.98(+6.57%) |
Dec 15, 2014 | 31.10 | 31.58 | 29.70 | 30.10 | 1,543,795 | -1.12(-3.59%) |
Dec 12, 2014 | 31.46 | 32.68 | 30.90 | 31.22 | 1,064,317 | -0.84(-2.62%) |
Dec 11, 2014 | 32.60 | 35.22 | 31.73 | 32.06 | 2,041,282 | -1.42(-4.25%) |
Dec 10, 2014 | 31.70 | 34.39 | 31.37 | 33.48 | 3,096,507 | +0.41(+1.25%) |
Dec 09, 2014 | 28.51 | 33.27 | 28.37 | 33.07 | 3,991,300 | +6.35(+23.77%) |
Dec 08, 2014 | 28.26 | 28.26 | 26.42 | 26.72 | 1,362,124 | -2.15(-7.44%) |
Dec 05, 2014 | 28.89 | 29.78 | 28.55 | 28.87 | 1,638,621 | -0.23(-0.78%) |
Dec 04, 2014 | 29.15 | 29.68 | 28.46 | 29.09 | 1,239,865 | -1.00(-3.32%) |
Dec 03, 2014 | 27.78 | 30.49 | 27.65 | 30.09 | 1,691,978 | +2.55(+9.27%) |
Dec 02, 2014 | 27.19 | 29.51 | 26.53 | 27.54 | 1,900,986 | -0.11(-0.41%) |
Dec 01, 2014 | 28.02 | 28.58 | 26.30 | 27.65 | 1,765,675 | -0.16(-0.58%) |
Nov 28, 2014 | 32.35 | 33.04 | 27.68 | 27.81 | 1,878,473 | -8.50(-23.41%) |
Nov 26, 2014 | 37.85 | 37.98 | 36.23 | 36.31 | 791,568 | -1.72(-4.53%) |
Nov 25, 2014 | 39.65 | 40.04 | 37.41 | 38.04 | 1,108,798 | -1.39(-3.54%) |
Nov 24, 2014 | 39.82 | 40.83 | 38.93 | 39.43 | 727,734 | -0.85(-2.11%) |
Nov 21, 2014 | 39.63 | 40.48 | 39.31 | 40.28 | 896,117 | +1.32(+3.39%) |
Nov 20, 2014 | 35.77 | 39.13 | 35.65 | 38.96 | 1,104,505 | +3.19(+8.93%) |
Nov 19, 2014 | 36.61 | 36.75 | 35.41 | 35.77 | 1,053,609 | -0.70(-1.91%) |
Nov 18, 2014 | 36.68 | 37.53 | 35.61 | 36.46 | 1,528,537 | -0.37(-1.00%) |
Nov 17, 2014 | 39.33 | 40.11 | 36.68 | 36.83 | 1,533,375 | -3.09(-7.74%) |
Nov 14, 2014 | 38.35 | 40.18 | 38.07 | 39.92 | 769,094 | +1.63(+4.26%) |
Nov 13, 2014 | 40.61 | 40.80 | 37.64 | 38.29 | 1,309,211 | -2.49(-6.10%) |
Nov 12, 2014 | 39.89 | 41.67 | 39.71 | 40.78 | 788,754 | +0.41(+1.03%) |
Nov 11, 2014 | 39.40 | 40.67 | 38.41 | 40.36 | 1,167,942 | +1.23(+3.16%) |
Nov 10, 2014 | 40.68 | 42.31 | 38.97 | 39.13 | 1,112,404 | -1.18(-2.92%) |
Nov 07, 2014 | 37.41 | 41.30 | 36.98 | 40.31 | 1,619,569 | +2.43(+6.42%) |
Nov 06, 2014 | 37.05 | 39.90 | 36.75 | 37.88 | 2,086,272 | -2.24(-5.59%) |
Nov 05, 2014 | 37.97 | 40.18 | 37.21 | 40.12 | 1,841,959 | +2.70(+7.20%) |
Nov 04, 2014 | 39.51 | 39.87 | 36.95 | 37.42 | 1,143,114 | -2.72(-6.78%) |
Nov 03, 2014 | 41.41 | 42.01 | 39.67 | 40.15 | 1,077,247 | -1.06(-2.56%) |
Oct 31, 2014 | 40.27 | 41.27 | 37.77 | 41.20 | 1,054,894 | +1.34(+3.36%) |
Oct 30, 2014 | 41.13 | 41.86 | 39.15 | 39.86 | 898,529 | -1.81(-4.34%) |
Oct 29, 2014 | 40.39 | 42.96 | 40.39 | 41.67 | 1,230,589 | +1.74(+4.37%) |
Oct 28, 2014 | 37.79 | 40.15 | 36.90 | 39.93 | 628,022 | +2.43(+6.48%) |
Oct 27, 2014 | 39.14 | 41.10 | 41.10 | 37.50 | 1,061,383 | -3.60(-8.76%) |
Oct 24, 2014 | 40.91 | 41.34 | 39.82 | 41.10 | 529,932 | -0.06(-0.14%) |
Oct 23, 2014 | 40.21 | 41.83 | 39.38 | 41.16 | 689,757 | +1.63(+4.12%) |
Oct 22, 2014 | 42.27 | 42.81 | 39.49 | 39.53 | 830,327 | -2.74(-6.49%) |
Oct 21, 2014 | 41.08 | 42.55 | 41.08 | 42.27 | 1,336,283 | +1.65(+4.06%) |
Oct 20, 2014 | 39.14 | 39.81 | 38.64 | 40.62 | 654,665 | +1.37(+3.48%) |
Oct 17, 2014 | 41.94 | 43.61 | 39.08 | 39.25 | 1,727,936 | -1.32(-3.25%) |
Oct 16, 2014 | 36.68 | 41.26 | 35.94 | 40.57 | 1,550,935 | +3.33(+8.93%) |
Oct 15, 2014 | 34.71 | 37.28 | 33.90 | 37.24 | 1,388,691 | +1.13(+3.13%) |
Oct 14, 2014 | 38.50 | 38.56 | 35.57 | 36.11 | 1,392,533 | -1.11(-2.99%) |
Oct 13, 2014 | 39.64 | 40.53 | 37.04 | 37.23 | 884,007 | -2.57(-6.46%) |
Oct 10, 2014 | 41.16 | 42.03 | 39.65 | 39.80 | 981,666 | -1.54(-3.72%) |
Oct 09, 2014 | 44.15 | 44.72 | 41.25 | 41.34 | 907,414 | -3.34(-7.47%) |
Oct 08, 2014 | 44.77 | 45.07 | 42.76 | 44.67 | 1,039,213 | -0.36(-0.81%) |
Oct 07, 2014 | 45.19 | 46.09 | 44.83 | 45.03 | 1,040,240 | -0.54(-1.19%) |
Oct 06, 2014 | 45.72 | 46.23 | 44.41 | 45.58 | 675,661 | -0.02(-0.04%) |
Oct 03, 2014 | 46.51 | 47.66 | 45.09 | 45.59 | 902,917 | -0.62(-1.35%) |
Oct 02, 2014 | 45.44 | 47.12 | 44.58 | 46.22 | 930,880 | +0.38(+0.82%) |
Oct 01, 2014 | 47.57 | 48.02 | 45.36 | 45.84 | 1,184,878 | -1.55(-3.28%) |
Sep 30, 2014 | 49.62 | 49.95 | 46.95 | 47.39 | 1,095,871 | -2.09(-4.23%) |
Sep 29, 2014 | 49.83 | 50.92 | 49.24 | 49.49 | 870,253 | -0.77(-1.54%) |
Sep 26, 2014 | 50.02 | 50.62 | 49.03 | 50.26 | 647,535 | +0.30(+0.60%) |
Sep 25, 2014 | 51.02 | 51.82 | 49.88 | 49.96 | 1,010,063 | -0.90(-1.76%) |
Sep 24, 2014 | 50.31 | 51.60 | 49.25 | 50.85 | 492,763 | +0.37(+0.73%) |
Sep 23, 2014 | 50.07 | 51.80 | 49.74 | 50.49 | 545,331 | +0.18(+0.36%) |
Sep 22, 2014 | 51.01 | 51.03 | 49.24 | 50.31 | 718,593 | -0.90(-1.77%) |
Sep 19, 2014 | 50.76 | 53.27 | 50.76 | 51.21 | 1,351,551 | +0.52(+1.02%) |
Sep 18, 2014 | 51.32 | 51.91 | 50.00 | 50.69 | 559,104 | -0.58(-1.14%) |
Sep 17, 2014 | 51.95 | 52.38 | 50.78 | 51.28 | 669,272 | -0.59(-1.14%) |
Sep 16, 2014 | 51.25 | 53.10 | 50.97 | 51.87 | 676,088 | +0.70(+1.36%) |
Sep 15, 2014 | 51.39 | 52.14 | 50.73 | 51.17 | 519,668 | -0.52(-1.00%) |
Sep 12, 2014 | 53.37 | 53.41 | 51.48 | 51.69 | 536,946 | -2.00(-3.72%) |
Sep 11, 2014 | 52.73 | 53.83 | 51.76 | 53.69 | 648,229 | +0.42(+0.80%) |
Sep 10, 2014 | 52.55 | 53.38 | 51.33 | 53.27 | 454,502 | +0.79(+1.51%) |
Sep 09, 2014 | 51.61 | 53.28 | 51.61 | 52.47 | 790,895 | +0.79(+1.53%) |
Sep 08, 2014 | 52.11 | 52.53 | 50.93 | 51.68 | 498,635 | -0.80(-1.53%) |
Sep 05, 2014 | 53.11 | 53.81 | 52.25 | 52.48 | 581,550 | -0.58(-1.10%) |
Sep 04, 2014 | 54.85 | 55.34 | 52.35 | 53.07 | 559,928 | -1.72(-3.15%) |
Sep 03, 2014 | 55.83 | 56.07 | 54.50 | 54.79 | 538,589 | -0.57(-1.04%) |
Sep 02, 2014 | 56.57 | 56.57 | 54.84 | 55.37 | 627,704 | -1.26(-2.23%) |
Aug 29, 2014 | 55.02 | 56.63 | 56.63 | 56.63 | 525,873 | +1.95(+3.57%) |
Aug 28, 2014 | 54.31 | 55.25 | 53.55 | 54.68 | 631,649 | +0.29(+0.54%) |
Aug 27, 2014 | 55.29 | 55.37 | 54.10 | 54.39 | 541,820 | -0.64(-1.16%) |
Aug 26, 2014 | 54.95 | 55.70 | 54.67 | 55.03 | 555,839 | +0.29(+0.53%) |
Aug 25, 2014 | 53.78 | 54.91 | 53.65 | 54.74 | 512,863 | +1.21(+2.25%) |
Aug 22, 2014 | 53.23 | 53.85 | 52.56 | 53.53 | 445,195 | +0.08(+0.16%) |
Aug 21, 2014 | 53.58 | 54.13 | 52.07 | 53.45 | 471,246 | -0.33(-0.61%) |
Aug 20, 2014 | 54.27 | 54.40 | 53.15 | 53.78 | 394,805 | -0.54(-0.99%) |
Aug 19, 2014 | 53.65 | 54.56 | 53.59 | 54.31 | 549,379 | +0.64(+1.19%) |
Aug 18, 2014 | 53.80 | 54.31 | 52.74 | 53.67 | 525,832 | +0.08(+0.14%) |
Aug 15, 2014 | 53.54 | 54.13 | 52.84 | 53.60 | 689,186 | +0.46(+0.87%) |
Aug 14, 2014 | 53.89 | 53.89 | 52.28 | 53.13 | 969,465 | -0.81(-1.50%) |
Aug 13, 2014 | 54.81 | 55.12 | 53.79 | 53.94 | 710,536 | -0.63(-1.16%) |
Aug 12, 2014 | 55.77 | 56.36 | 54.19 | 54.58 | 735,725 | -1.55(-2.75%) |
Aug 11, 2014 | 57.48 | 57.74 | 55.29 | 56.12 | 1,152,641 | -1.29(-2.25%) |
Aug 08, 2014 | 55.14 | 57.37 | 53.93 | 57.41 | 2,596,510 | +4.74(+9.00%) |
Aug 07, 2014 | 54.04 | 54.58 | 52.36 | 52.67 | 1,193,791 | -0.92(-1.72%) |
Aug 06, 2014 | 53.44 | 54.66 | 53.02 | 53.60 | 865,593 | -0.32(-0.59%) |
Aug 05, 2014 | 56.30 | 56.88 | 53.22 | 53.92 | 1,490,616 | -2.95(-5.19%) |
Aug 04, 2014 | 51.13 | 58.22 | 50.47 | 56.87 | 3,116,401 | +6.25(+12.34%) |
Aug 01, 2014 | 50.87 | 51.52 | 49.22 | 50.62 | 1,283,631 | -0.50(-0.99%) |
Jul 31, 2014 | 50.73 | 52.09 | 50.31 | 51.12 | 1,147,482 | -0.26(-0.50%) |
Jul 30, 2014 | 50.85 | 52.22 | 50.84 | 51.38 | 1,372,259 | +1.20(+2.38%) |
Jul 29, 2014 | 48.22 | 50.21 | 47.72 | 50.18 | 1,374,674 | +1.88(+3.88%) |
Jul 28, 2014 | 48.61 | 48.77 | 47.39 | 48.31 | 875,080 | -0.36(-0.74%) |
Jul 25, 2014 | 50.38 | 50.79 | 48.62 | 48.67 | 756,978 | -2.21(-4.35%) |
Jul 24, 2014 | 52.14 | 52.26 | 50.51 | 50.88 | 597,362 | -1.00(-1.93%) |
Jul 23, 2014 | 52.47 | 52.78 | 51.03 | 51.88 | 1,093,850 | +1.09(+2.15%) |
Jul 22, 2014 | 51.44 | 51.51 | 50.41 | 50.79 | 876,737 | -0.40(-0.77%) |
Jul 21, 2014 | 51.66 | 51.88 | 50.60 | 51.18 | 889,332 | -0.44(-0.86%) |
Jul 18, 2014 | 51.41 | 51.93 | 51.01 | 51.63 | 819,243 | +0.18(+0.35%) |
Jul 17, 2014 | 53.92 | 54.43 | 51.28 | 51.45 | 1,019,024 | -2.60(-4.81%) |
Jul 16, 2014 | 53.44 | 54.63 | 53.24 | 54.05 | 858,608 | +1.11(+2.10%) |
Jul 15, 2014 | 55.13 | 55.73 | 52.85 | 52.94 | 989,136 | -2.29(-4.15%) |
Jul 14, 2014 | 56.07 | 56.53 | 55.14 | 55.23 | 785,421 | -0.23(-0.41%) |
Jul 11, 2014 | 57.05 | 57.42 | 55.45 | 55.45 | 782,878 | -1.90(-3.32%) |
Jul 10, 2014 | 56.55 | 58.18 | 56.40 | 57.36 | 800,756 | -0.15(-0.26%) |
Jul 09, 2014 | 57.04 | 57.71 | 56.50 | 57.51 | 818,376 | +0.51(+0.89%) |
Jul 08, 2014 | 55.72 | 57.32 | 54.74 | 57.00 | 1,206,183 | +1.17(+2.09%) |
Jul 07, 2014 | 56.92 | 57.43 | 55.73 | 55.83 | 911,588 | -1.17(-2.05%) |
Jul 03, 2014 | 57.56 | 57.00 | 57.00 | 57.00 | 499,027 | -0.41(-0.71%) |
Jul 02, 2014 | 58.16 | 58.87 | 57.31 | 57.40 | 786,358 | -0.94(-1.62%) |
Jul 01, 2014 | 59.94 | 60.06 | 58.23 | 58.35 | 763,386 | -1.17(-1.96%) |
Jun 30, 2014 | 58.48 | 59.74 | 58.42 | 59.51 | 835,819 | +0.83(+1.41%) |
Jun 27, 2014 | 59.75 | 59.93 | 57.80 | 58.69 | 1,360,505 | -1.19(-1.98%) |
Jun 26, 2014 | 61.86 | 62.10 | 59.29 | 59.87 | 1,085,351 | -2.21(-3.57%) |
Jun 25, 2014 | 60.32 | 62.36 | 60.32 | 62.09 | 703,857 | +1.59(+2.63%) |
Jun 24, 2014 | 64.01 | 64.42 | 60.44 | 60.49 | 733,554 | -3.36(-5.27%) |
Jun 23, 2014 | 64.95 | 65.81 | 63.65 | 63.86 | 516,011 | -0.60(-0.94%) |
Jun 20, 2014 | 65.31 | 65.31 | 63.43 | 64.46 | 995,787 | -0.59(-0.91%) |
Jun 19, 2014 | 66.00 | 66.39 | 64.21 | 65.06 | 628,878 | -0.88(-1.33%) |
Jun 18, 2014 | 64.51 | 66.15 | 64.51 | 65.93 | 692,264 | +1.42(+2.21%) |
Jun 17, 2014 | 64.40 | 65.23 | 63.75 | 64.51 | 507,411 | -0.08(-0.12%) |
Jun 16, 2014 | 63.60 | 64.82 | 62.64 | 64.58 | 554,791 | +1.30(+2.06%) |
Jun 13, 2014 | 63.15 | 63.63 | 62.44 | 63.28 | 575,358 | +0.47(+0.75%) |
Jun 12, 2014 | 61.83 | 63.52 | 61.83 | 62.81 | 696,965 | +1.29(+2.10%) |
Jun 11, 2014 | 59.70 | 62.19 | 59.39 | 61.52 | 713,013 | +1.61(+2.69%) |
Jun 10, 2014 | 60.02 | 60.79 | 59.49 | 59.91 | 457,364 | +0.33(+0.55%) |
Jun 06, 2014 | 59.51 | 59.84 | 58.93 | 59.58 | 624,303 | +0.41(+0.70%) |
Jun 05, 2014 | 59.25 | 59.61 | 57.99 | 59.17 | 799,914 | +0.03(+0.05%) |
Jun 04, 2014 | 59.26 | 59.60 | 58.24 | 59.14 | 720,211 | -0.33(-0.55%) |
Jun 03, 2014 | 59.28 | 61.17 | 59.28 | 59.47 | 1,112,395 | -0.38(-0.63%) |
Jun 02, 2014 | 60.77 | 61.41 | 59.74 | 59.84 | 778,775 | -0.65(-1.07%) |
May 30, 2014 | 60.82 | 61.09 | 59.84 | 60.49 | 686,801 | -0.58(-0.96%) |
May 29, 2014 | 59.70 | 61.21 | 58.66 | 61.08 | 892,858 | +1.66(+2.79%) |
May 28, 2014 | 58.70 | 59.61 | 58.03 | 59.42 | 519,506 | +0.41(+0.69%) |
May 27, 2014 | 58.40 | 59.18 | 57.09 | 59.02 | 653,014 | +1.05(+1.80%) |
May 23, 2014 | 59.04 | 57.97 | 57.97 | 57.97 | 589,962 | -1.71(-2.86%) |
May 22, 2014 | 58.28 | 60.27 | 57.60 | 59.67 | 556,518 | +1.70(+2.93%) |
May 21, 2014 | 57.85 | 59.04 | 57.01 | 57.98 | 777,899 | +0.67(+1.17%) |
May 20, 2014 | 57.62 | 57.84 | 56.28 | 57.31 | 924,163 | -0.56(-0.96%) |
May 19, 2014 | 55.74 | 58.16 | 55.40 | 57.87 | 1,153,732 | +1.76(+3.14%) |
May 16, 2014 | 56.05 | 56.56 | 54.43 | 56.10 | 864,026 | +0.37(+0.66%) |
May 15, 2014 | 57.12 | 57.78 | 54.67 | 55.74 | 1,396,472 | -1.88(-3.26%) |
May 14, 2014 | 56.83 | 58.50 | 56.41 | 57.61 | 1,368,792 | +0.85(+1.49%) |
May 13, 2014 | 55.11 | 56.95 | 54.79 | 56.76 | 776,822 | +1.72(+3.12%) |
May 12, 2014 | 55.14 | 55.58 | 54.38 | 55.05 | 954,989 | +0.47(+0.86%) |
May 09, 2014 | 54.21 | 55.11 | 53.61 | 54.58 | 1,089,736 | -0.16(-0.29%) |
May 08, 2014 | 57.49 | 58.02 | 54.54 | 54.74 | 867,340 | -3.05(-5.28%) |
May 07, 2014 | 58.23 | 58.74 | 55.48 | 57.79 | 1,326,140 | -0.05(-0.08%) |
May 06, 2014 | 57.46 | 59.25 | 56.94 | 57.84 | 1,113,560 | -1.23(-2.07%) |
May 05, 2014 | 58.35 | 59.92 | 57.56 | 59.06 | 842,616 | +0.21(+0.35%) |
May 02, 2014 | 58.42 | 59.67 | 58.18 | 58.85 | 554,371 | +0.65(+1.12%) |