Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.16 | 43.70 | 41.26 | 41.64 | 2,679,050 | -1.87(-4.30%) |
Apr 29, 2015 | 44.28 | 44.60 | 42.77 | 43.51 | 2,483,518 | -1.25(-2.79%) |
Apr 28, 2015 | 43.21 | 45.46 | 43.00 | 44.76 | 4,151,757 | +1.66(+3.85%) |
Apr 27, 2015 | 47.00 | 47.48 | 42.68 | 43.10 | 15,293,093 | -12.14(-21.98%) |
Apr 24, 2015 | 56.06 | 57.10 | 55.04 | 55.24 | 1,764,497 | -0.68(-1.22%) |
Apr 23, 2015 | 53.90 | 55.96 | 53.28 | 55.92 | 1,596,295 | +2.22(+4.13%) |
Apr 22, 2015 | 55.56 | 56.40 | 53.69 | 53.70 | 1,838,963 | -1.69(-3.05%) |
Apr 21, 2015 | 55.00 | 56.38 | 54.60 | 55.39 | 2,719,803 | +0.73(+1.34%) |
Apr 20, 2015 | 53.70 | 54.66 | 52.61 | 54.66 | 1,485,987 | +1.43(+2.69%) |
Apr 17, 2015 | 52.76 | 53.45 | 51.17 | 53.23 | 1,806,596 | +0.07(+0.13%) |
Apr 16, 2015 | 52.37 | 53.28 | 52.20 | 53.16 | 957,554 | +0.55(+1.05%) |
Apr 15, 2015 | 52.53 | 52.89 | 52.06 | 52.61 | 1,337,567 | +0.76(+1.47%) |
Apr 14, 2015 | 51.49 | 52.13 | 50.70 | 51.85 | 926,523 | +0.49(+0.95%) |
Apr 13, 2015 | 52.76 | 52.78 | 50.87 | 51.36 | 1,821,304 | -1.38(-2.62%) |
Apr 10, 2015 | 51.56 | 52.78 | 51.35 | 52.74 | 1,941,768 | +1.31(+2.55%) |
Apr 09, 2015 | 49.80 | 51.58 | 49.63 | 51.43 | 1,915,861 | +1.67(+3.36%) |
Apr 08, 2015 | 48.18 | 50.26 | 47.55 | 49.76 | 2,607,769 | +2.03(+4.25%) |
Apr 07, 2015 | 47.35 | 48.92 | 47.25 | 47.73 | 1,204,677 | +0.36(+0.76%) |
Apr 06, 2015 | 46.59 | 47.75 | 46.41 | 47.37 | 1,066,313 | +0.13(+0.28%) |
Apr 02, 2015 | 47.46 | 47.24 | 47.24 | 47.24 | 1,884,800 | -0.16(-0.34%) |
Apr 01, 2015 | 47.28 | 47.47 | 45.59 | 47.40 | 1,378,698 | -0.11(-0.23%) |
Mar 31, 2015 | 48.00 | 48.19 | 47.19 | 47.51 | 1,100,066 | -0.57(-1.19%) |
Mar 30, 2015 | 48.61 | 48.94 | 47.73 | 48.08 | 1,565,051 | -0.40(-0.83%) |
Mar 27, 2015 | 46.50 | 48.95 | 46.33 | 48.48 | 1,994,962 | +2.21(+4.78%) |
Mar 26, 2015 | 44.48 | 47.10 | 44.13 | 46.27 | 1,745,523 | +0.61(+1.34%) |
Mar 25, 2015 | 48.33 | 48.64 | 45.60 | 45.66 | 1,800,592 | -2.50(-5.19%) |
Mar 24, 2015 | 49.11 | 50.34 | 48.10 | 48.16 | 1,480,264 | -0.82(-1.67%) |
Mar 23, 2015 | 48.90 | 49.27 | 47.82 | 48.98 | 1,398,805 | -0.05(-0.10%) |
Mar 20, 2015 | 49.88 | 50.46 | 48.28 | 49.03 | 2,518,094 | -0.41(-0.83%) |
Mar 19, 2015 | 48.04 | 49.70 | 47.36 | 49.44 | 3,002,817 | +1.29(+2.68%) |
Mar 18, 2015 | 47.32 | 49.42 | 46.77 | 48.15 | 5,635,247 | +4.31(+9.83%) |
Mar 17, 2015 | 42.99 | 44.22 | 42.62 | 43.84 | 2,293,846 | +0.62(+1.43%) |
Mar 16, 2015 | 41.50 | 43.59 | 41.34 | 43.22 | 2,895,583 | +1.94(+4.70%) |
Mar 13, 2015 | 43.08 | 45.16 | 41.18 | 41.28 | 4,845,243 | -2.10(-4.84%) |
Mar 12, 2015 | 47.39 | 47.40 | 41.26 | 43.38 | 6,922,683 | -3.63(-7.72%) |
Mar 11, 2015 | 46.13 | 47.40 | 46.12 | 47.01 | 2,304,939 | +1.57(+3.46%) |
Mar 10, 2015 | 46.59 | 46.80 | 43.06 | 45.44 | 9,050,017 | -6.40(-12.35%) |
Mar 09, 2015 | 49.83 | 52.02 | 49.74 | 51.84 | 1,580,840 | +2.01(+4.03%) |
Mar 06, 2015 | 50.79 | 50.95 | 49.02 | 49.83 | 1,255,585 | -1.05(-2.06%) |
Mar 05, 2015 | 51.65 | 52.20 | 50.48 | 50.88 | 1,448,268 | -0.31(-0.61%) |
Mar 04, 2015 | 49.10 | 52.47 | 49.33 | 51.19 | 2,573,242 | +1.86(+3.77%) |
Mar 03, 2015 | 51.50 | 51.90 | 47.51 | 49.33 | 6,688,138 | -4.38(-8.15%) |
Mar 02, 2015 | 53.60 | 53.99 | 52.65 | 53.71 | 2,443,644 | -0.10(-0.19%) |
Feb 27, 2015 | 52.93 | 55.86 | 52.62 | 53.81 | 3,505,672 | +0.34(+0.64%) |
Feb 26, 2015 | 49.10 | 53.99 | 48.69 | 53.47 | 4,867,937 | +7.07(+15.24%) |
Feb 25, 2015 | 47.45 | 47.45 | 46.22 | 46.40 | 2,286,656 | -0.96(-2.03%) |
Feb 24, 2015 | 47.95 | 48.08 | 46.83 | 47.36 | 875,428 | -0.69(-1.44%) |
Feb 23, 2015 | 48.21 | 48.94 | 47.73 | 48.05 | 960,540 | +0.03(+0.06%) |
Feb 20, 2015 | 47.91 | 48.13 | 47.44 | 48.02 | 813,553 | +0.09(+0.19%) |
Feb 19, 2015 | 47.44 | 48.50 | 47.31 | 47.93 | 735,051 | +0.30(+0.63%) |
Feb 18, 2015 | 47.72 | 48.63 | 46.76 | 47.63 | 972,533 | -0.11(-0.23%) |
Feb 17, 2015 | 47.09 | 47.82 | 47.00 | 47.74 | 877,087 | +0.46(+0.97%) |
Feb 13, 2015 | 47.46 | 47.28 | 47.28 | 47.28 | 1,088,200 | -0.25(-0.53%) |
Feb 12, 2015 | 47.41 | 47.88 | 46.73 | 47.53 | 872,753 | +0.46(+0.98%) |
Feb 11, 2015 | 46.66 | 47.62 | 46.53 | 47.07 | 1,254,535 | +0.48(+1.03%) |
Feb 10, 2015 | 47.02 | 47.29 | 45.75 | 46.59 | 1,324,661 | -0.05(-0.11%) |
Feb 09, 2015 | 47.36 | 47.79 | 46.62 | 46.64 | 1,295,023 | -0.72(-1.52%) |
Feb 06, 2015 | 46.65 | 48.00 | 46.01 | 47.36 | 1,852,424 | +1.12(+2.42%) |
Feb 05, 2015 | 45.00 | 46.70 | 44.86 | 46.24 | 1,882,327 | +1.86(+4.19%) |
Feb 04, 2015 | 43.57 | 44.73 | 42.77 | 44.38 | 1,165,364 | +0.64(+1.46%) |
Feb 03, 2015 | 43.19 | 43.81 | 42.10 | 43.74 | 1,151,882 | +0.71(+1.65%) |
Feb 02, 2015 | 43.37 | 43.46 | 41.81 | 43.03 | 1,341,182 | +0.45(+1.06%) |
Jan 30, 2015 | 42.86 | 43.57 | 42.14 | 42.58 | 11,028,636 | -0.64(-1.47%) |
Jan 29, 2015 | 43.00 | 43.34 | 41.74 | 43.22 | 1,297,505 | +0.21(+0.48%) |
Jan 28, 2015 | 43.55 | 43.88 | 43.00 | 43.01 | 1,476,679 | +0.01(+0.02%) |
Jan 27, 2015 | 41.67 | 43.31 | 41.65 | 43.00 | 871,934 | +0.74(+1.75%) |
Jan 26, 2015 | 42.73 | 43.15 | 41.92 | 42.26 | 1,417,519 | -0.09(-0.21%) |
Jan 23, 2015 | 41.69 | 42.67 | 41.57 | 42.35 | 1,042,030 | +0.80(+1.93%) |
Jan 22, 2015 | 42.24 | 42.37 | 40.61 | 41.55 | 1,169,697 | -0.43(-1.02%) |
Jan 21, 2015 | 43.24 | 43.25 | 41.75 | 41.98 | 781,644 | -1.11(-2.58%) |
Jan 20, 2015 | 43.73 | 44.30 | 42.14 | 43.09 | 1,354,461 | +0.52(+1.22%) |
Jan 16, 2015 | 40.36 | 42.72 | 40.14 | 42.57 | 876,532 | +2.11(+5.22%) |
Jan 15, 2015 | 41.98 | 42.49 | 40.28 | 40.46 | 1,444,484 | -1.28(-3.07%) |
Jan 14, 2015 | 40.75 | 42.25 | 40.22 | 41.74 | 860,304 | +0.46(+1.11%) |
Jan 13, 2015 | 40.82 | 41.77 | 40.33 | 41.28 | 1,174,507 | +0.77(+1.90%) |
Jan 12, 2015 | 40.82 | 41.28 | 40.27 | 40.51 | 828,145 | -0.21(-0.52%) |
Jan 09, 2015 | 40.31 | 40.96 | 40.11 | 40.72 | 1,054,911 | +0.44(+1.09%) |
Jan 08, 2015 | 38.66 | 40.56 | 38.66 | 40.28 | 1,386,361 | +2.12(+5.56%) |
Jan 07, 2015 | 36.68 | 38.18 | 36.56 | 38.16 | 1,234,920 | +1.74(+4.78%) |
Jan 06, 2015 | 37.18 | 37.69 | 35.87 | 36.42 | 935,335 | -0.70(-1.89%) |
Jan 05, 2015 | 35.96 | 38.02 | 35.86 | 37.12 | 1,243,000 | +1.05(+2.91%) |
Jan 02, 2015 | 36.54 | 36.89 | 35.45 | 36.07 | 953,495 | -0.13(-0.36%) |
Dec 31, 2014 | 36.55 | 36.20 | 36.20 | 36.20 | 1,628,000 | -0.25(-0.69%) |
Dec 30, 2014 | 36.80 | 37.13 | 36.22 | 36.45 | 651,978 | -0.40(-1.09%) |
Dec 29, 2014 | 36.90 | 37.18 | 36.55 | 36.85 | 647,750 | -0.06(-0.16%) |
Dec 26, 2014 | 37.85 | 37.85 | 36.30 | 36.91 | 451,765 | +0.44(+1.21%) |
Dec 24, 2014 | 36.10 | 36.47 | 36.47 | 36.47 | 367,100 | +0.43(+1.19%) |
Dec 23, 2014 | 37.63 | 37.73 | 35.33 | 36.04 | 1,210,119 | -1.55(-4.12%) |
Dec 22, 2014 | 37.88 | 38.49 | 37.37 | 37.59 | 673,928 | -0.47(-1.23%) |
Dec 19, 2014 | 38.32 | 38.43 | 37.50 | 38.06 | 1,629,774 | -0.35(-0.91%) |
Dec 18, 2014 | 38.76 | 39.27 | 38.02 | 38.41 | 870,365 | +0.25(+0.66%) |
Dec 17, 2014 | 37.52 | 38.20 | 36.80 | 38.16 | 1,322,947 | +0.61(+1.62%) |
Dec 16, 2014 | 39.21 | 39.69 | 37.40 | 37.55 | 1,674,920 | -2.17(-5.46%) |
Dec 15, 2014 | 41.70 | 42.11 | 39.40 | 39.72 | 1,577,722 | -1.52(-3.69%) |
Dec 12, 2014 | 40.32 | 41.96 | 40.14 | 41.24 | 1,029,501 | +0.38(+0.93%) |
Dec 11, 2014 | 40.75 | 41.79 | 40.51 | 40.86 | 1,334,431 | +0.26(+0.64%) |
Dec 10, 2014 | 41.51 | 42.54 | 40.57 | 40.60 | 2,170,892 | -0.54(-1.31%) |
Dec 09, 2014 | 39.50 | 41.31 | 39.01 | 41.14 | 2,031,720 | +1.39(+3.50%) |
Dec 08, 2014 | 39.39 | 40.50 | 39.38 | 39.75 | 1,363,683 | +0.38(+0.97%) |
Dec 05, 2014 | 39.30 | 39.52 | 38.62 | 39.37 | 825,389 | +0.09(+0.23%) |
Dec 04, 2014 | 40.18 | 40.46 | 39.06 | 39.28 | 1,247,122 | -0.90(-2.24%) |
Dec 03, 2014 | 39.72 | 40.23 | 38.70 | 40.18 | 918,744 | +0.72(+1.82%) |
Dec 02, 2014 | 38.33 | 39.46 | 38.02 | 39.46 | 910,669 | +1.12(+2.92%) |
Dec 01, 2014 | 39.82 | 39.93 | 38.26 | 38.34 | 1,008,383 | -1.73(-4.32%) |
Nov 28, 2014 | 39.19 | 40.72 | 39.18 | 40.07 | 691,838 | +0.89(+2.27%) |
Nov 26, 2014 | 37.99 | 39.18 | 39.18 | 39.18 | 723,700 | +1.14(+3.00%) |
Nov 25, 2014 | 37.77 | 38.20 | 37.44 | 38.04 | 903,498 | +0.49(+1.30%) |
Nov 24, 2014 | 36.47 | 37.86 | 36.43 | 37.55 | 1,112,550 | +1.23(+3.39%) |
Nov 21, 2014 | 38.50 | 38.50 | 36.30 | 36.32 | 1,458,798 | -1.75(-4.60%) |
Nov 20, 2014 | 38.26 | 38.35 | 37.56 | 38.07 | 1,786,440 | -0.11(-0.29%) |
Nov 19, 2014 | 38.34 | 38.63 | 37.77 | 38.18 | 1,029,936 | -0.24(-0.62%) |
Nov 18, 2014 | 37.95 | 38.91 | 37.72 | 38.42 | 1,068,633 | +0.53(+1.40%) |
Nov 17, 2014 | 38.04 | 38.98 | 37.73 | 37.89 | 1,310,095 | -0.32(-0.84%) |
Nov 14, 2014 | 37.61 | 38.51 | 36.90 | 38.21 | 2,117,455 | +0.53(+1.41%) |
Nov 13, 2014 | 35.11 | 37.85 | 35.10 | 37.68 | 3,012,899 | +2.25(+6.35%) |
Nov 12, 2014 | 34.90 | 35.51 | 34.02 | 35.43 | 1,810,111 | +0.47(+1.34%) |
Nov 11, 2014 | 36.03 | 36.32 | 34.76 | 34.96 | 1,646,452 | -1.20(-3.32%) |
Nov 10, 2014 | 36.19 | 36.36 | 35.02 | 36.16 | 2,552,504 | -0.43(-1.18%) |
Nov 07, 2014 | 36.36 | 37.64 | 35.04 | 36.59 | 3,613,109 | -1.29(-3.41%) |
Nov 06, 2014 | 42.43 | 42.49 | 36.35 | 37.88 | 6,913,822 | -3.80(-9.12%) |
Nov 05, 2014 | 42.97 | 43.55 | 41.17 | 41.68 | 1,792,927 | -0.96(-2.25%) |
Nov 04, 2014 | 43.56 | 44.10 | 42.02 | 42.64 | 1,339,325 | -1.18(-2.69%) |
Nov 03, 2014 | 44.75 | 45.00 | 43.64 | 43.82 | 1,149,114 | -0.73(-1.64%) |
Oct 31, 2014 | 44.45 | 44.73 | 44.10 | 44.55 | 1,281,634 | +0.91(+2.09%) |
Oct 30, 2014 | 43.02 | 44.33 | 42.26 | 43.64 | 1,020,654 | +0.50(+1.16%) |
Oct 29, 2014 | 43.40 | 43.53 | 42.58 | 43.14 | 1,023,742 | -0.40(-0.92%) |
Oct 28, 2014 | 44.25 | 44.66 | 42.51 | 43.54 | 1,943,068 | -0.73(-1.65%) |
Oct 27, 2014 | 43.74 | 44.38 | 44.38 | 44.27 | 1,017,834 | -0.11(-0.25%) |
Oct 24, 2014 | 43.04 | 44.41 | 42.98 | 44.38 | 1,014,357 | +1.61(+3.76%) |
Oct 23, 2014 | 42.68 | 43.54 | 42.22 | 42.77 | 1,664,095 | +1.06(+2.54%) |
Oct 22, 2014 | 44.39 | 45.25 | 41.51 | 41.71 | 4,252,827 | +0.42(+1.02%) |
Oct 21, 2014 | 39.75 | 41.40 | 39.74 | 41.29 | 3,278,117 | +2.28(+5.84%) |
Oct 20, 2014 | 37.31 | 39.20 | 37.31 | 39.01 | 1,514,971 | +1.77(+4.75%) |
Oct 17, 2014 | 36.40 | 37.48 | 36.25 | 37.24 | 1,037,450 | +1.44(+4.02%) |
Oct 16, 2014 | 34.09 | 36.42 | 34.09 | 35.80 | 1,012,324 | +0.85(+2.43%) |
Oct 15, 2014 | 34.62 | 35.22 | 33.76 | 34.95 | 1,094,114 | -0.31(-0.88%) |
Oct 14, 2014 | 34.11 | 35.72 | 33.63 | 35.26 | 1,031,019 | +1.55(+4.60%) |
Oct 13, 2014 | 34.80 | 34.84 | 33.34 | 33.71 | 1,301,361 | -1.07(-3.08%) |
Oct 10, 2014 | 35.83 | 36.50 | 34.73 | 34.78 | 758,528 | -1.24(-3.44%) |
Oct 09, 2014 | 36.84 | 37.97 | 36.02 | 36.02 | 1,274,185 | -0.63(-1.72%) |
Oct 08, 2014 | 35.93 | 36.72 | 35.26 | 36.65 | 1,051,351 | +0.65(+1.81%) |
Oct 07, 2014 | 36.91 | 36.91 | 35.67 | 36.00 | 746,447 | -1.00(-2.70%) |
Oct 06, 2014 | 37.23 | 37.54 | 36.85 | 37.00 | 823,084 | +0.04(+0.11%) |
Oct 03, 2014 | 36.15 | 37.19 | 36.04 | 36.96 | 1,400,886 | +1.12(+3.12%) |
Oct 02, 2014 | 34.89 | 35.98 | 34.77 | 35.84 | 730,104 | +0.96(+2.75%) |
Oct 01, 2014 | 36.16 | 36.19 | 33.65 | 34.88 | 2,052,472 | -1.39(-3.83%) |
Sep 30, 2014 | 36.37 | 37.23 | 36.26 | 36.27 | 1,029,103 | -0.09(-0.25%) |
Sep 29, 2014 | 36.03 | 36.80 | 35.89 | 36.36 | 1,401,093 | +0.66(+1.85%) |
Sep 26, 2014 | 36.23 | 36.41 | 35.34 | 35.70 | 742,121 | -0.47(-1.30%) |
Sep 25, 2014 | 36.73 | 36.75 | 35.91 | 36.17 | 748,928 | -0.69(-1.87%) |
Sep 24, 2014 | 36.00 | 37.06 | 35.92 | 36.86 | 1,166,316 | +1.04(+2.90%) |
Sep 23, 2014 | 36.15 | 36.72 | 35.33 | 35.82 | 835,776 | -0.55(-1.51%) |
Sep 22, 2014 | 36.77 | 36.77 | 36.01 | 36.37 | 618,746 | -0.41(-1.11%) |
Sep 19, 2014 | 37.22 | 37.36 | 36.34 | 36.78 | 1,695,964 | -0.24(-0.65%) |
Sep 18, 2014 | 36.82 | 37.53 | 36.71 | 37.02 | 929,953 | +0.47(+1.29%) |
Sep 17, 2014 | 36.90 | 37.25 | 36.45 | 36.55 | 608,557 | -0.27(-0.73%) |
Sep 16, 2014 | 36.00 | 36.84 | 35.84 | 36.82 | 1,382,521 | +0.72(+1.99%) |
Sep 15, 2014 | 37.19 | 37.38 | 35.90 | 36.10 | 842,587 | -1.21(-3.24%) |
Sep 12, 2014 | 38.00 | 38.35 | 36.71 | 37.31 | 2,232,129 | -0.54(-1.43%) |
Sep 11, 2014 | 36.32 | 38.27 | 35.63 | 37.85 | 2,445,668 | +1.23(+3.36%) |
Sep 10, 2014 | 36.45 | 36.87 | 36.28 | 36.62 | 834,609 | +0.30(+0.83%) |
Sep 09, 2014 | 36.77 | 36.98 | 36.18 | 36.32 | 831,401 | -0.49(-1.33%) |
Sep 08, 2014 | 37.61 | 38.10 | 36.39 | 36.81 | 1,240,212 | -1.35(-3.54%) |
Sep 05, 2014 | 37.68 | 38.30 | 37.23 | 38.16 | 524,875 | +0.47(+1.25%) |
Sep 04, 2014 | 39.19 | 39.24 | 37.45 | 37.69 | 1,107,308 | -1.30(-3.33%) |
Sep 03, 2014 | 39.25 | 39.30 | 38.82 | 38.99 | 1,412,776 | -0.10(-0.26%) |
Sep 02, 2014 | 39.12 | 39.39 | 38.52 | 39.09 | 5,037,390 | +0.07(+0.18%) |
Aug 29, 2014 | 38.78 | 39.02 | 39.02 | 39.02 | 774,600 | +0.24(+0.62%) |
Aug 28, 2014 | 38.72 | 38.91 | 38.46 | 38.78 | 640,469 | -0.12(-0.31%) |
Aug 27, 2014 | 39.24 | 39.28 | 38.67 | 38.90 | 1,391,142 | -0.12(-0.31%) |
Aug 26, 2014 | 38.67 | 39.48 | 38.60 | 39.02 | 1,228,312 | +0.59(+1.54%) |
Aug 25, 2014 | 38.09 | 38.95 | 37.98 | 38.43 | 1,125,352 | +0.69(+1.83%) |
Aug 22, 2014 | 37.52 | 38.06 | 37.25 | 37.74 | 619,418 | +0.19(+0.51%) |
Aug 21, 2014 | 37.46 | 37.87 | 37.30 | 37.55 | 691,752 | -0.05(-0.13%) |
Aug 20, 2014 | 37.70 | 37.76 | 37.22 | 37.60 | 591,186 | -0.22(-0.58%) |
Aug 19, 2014 | 38.25 | 38.61 | 37.56 | 37.82 | 874,201 | -0.15(-0.40%) |
Aug 18, 2014 | 36.79 | 38.10 | 36.52 | 37.97 | 1,330,508 | +1.73(+4.77%) |
Aug 15, 2014 | 36.31 | 36.48 | 35.60 | 36.24 | 945,662 | +0.24(+0.67%) |
Aug 14, 2014 | 37.33 | 37.39 | 35.86 | 36.00 | 1,195,757 | -0.87(-2.36%) |
Aug 13, 2014 | 35.73 | 36.93 | 35.67 | 36.87 | 1,053,349 | +1.30(+3.65%) |
Aug 12, 2014 | 34.61 | 35.62 | 34.57 | 35.57 | 1,060,162 | +0.57(+1.63%) |
Aug 11, 2014 | 34.48 | 35.39 | 34.10 | 35.00 | 1,283,260 | +0.68(+1.98%) |
Aug 08, 2014 | 33.27 | 34.41 | 33.16 | 34.32 | 826,761 | +0.91(+2.72%) |
Aug 07, 2014 | 34.25 | 34.49 | 33.13 | 33.41 | 2,153,340 | -0.85(-2.48%) |
Aug 06, 2014 | 34.74 | 34.89 | 31.85 | 34.26 | 2,950,740 | -0.67(-1.92%) |
Aug 05, 2014 | 36.00 | 37.55 | 33.61 | 34.93 | 3,699,514 | +0.60(+1.75%) |
Aug 04, 2014 | 34.40 | 34.86 | 33.51 | 34.33 | 974,934 | +0.33(+0.97%) |
Aug 01, 2014 | 33.92 | 34.65 | 33.41 | 34.00 | 813,414 | +0.07(+0.21%) |
Jul 31, 2014 | 34.66 | 34.91 | 33.83 | 33.93 | 590,351 | -1.04(-2.97%) |
Jul 30, 2014 | 34.99 | 35.25 | 34.56 | 34.97 | 468,260 | +0.29(+0.84%) |
Jul 29, 2014 | 34.51 | 35.24 | 34.43 | 34.68 | 572,696 | +0.23(+0.67%) |
Jul 28, 2014 | 34.31 | 34.62 | 33.66 | 34.45 | 705,703 | -0.03(-0.09%) |
Jul 25, 2014 | 34.38 | 34.95 | 34.25 | 34.48 | 549,937 | -0.25(-0.72%) |
Jul 24, 2014 | 34.57 | 35.48 | 34.51 | 34.73 | 792,180 | +0.41(+1.19%) |
Jul 23, 2014 | 34.57 | 35.17 | 34.07 | 34.32 | 660,599 | -0.16(-0.46%) |
Jul 22, 2014 | 34.40 | 34.81 | 34.17 | 34.48 | 452,127 | +0.45(+1.32%) |
Jul 21, 2014 | 34.08 | 34.40 | 33.52 | 34.03 | 568,800 | -0.13(-0.38%) |
Jul 18, 2014 | 33.41 | 34.50 | 33.41 | 34.16 | 642,231 | +0.79(+2.37%) |
Jul 17, 2014 | 32.76 | 33.87 | 32.51 | 33.37 | 767,717 | +0.44(+1.34%) |
Jul 16, 2014 | 35.34 | 35.34 | 32.67 | 32.93 | 2,033,798 | -2.21(-6.29%) |
Jul 15, 2014 | 35.40 | 35.64 | 34.44 | 35.14 | 892,960 | -0.14(-0.40%) |
Jul 14, 2014 | 35.00 | 35.72 | 34.98 | 35.28 | 1,343,732 | +0.65(+1.88%) |
Jul 11, 2014 | 34.30 | 34.81 | 33.91 | 34.63 | 1,362,173 | +0.51(+1.49%) |
Jul 10, 2014 | 32.73 | 34.39 | 32.09 | 34.12 | 1,405,314 | +1.01(+3.05%) |
Jul 09, 2014 | 32.10 | 33.36 | 32.00 | 33.11 | 760,588 | +0.97(+3.02%) |
Jul 08, 2014 | 32.36 | 32.75 | 31.34 | 32.14 | 1,142,606 | -0.46(-1.41%) |
Jul 07, 2014 | 33.78 | 34.12 | 32.26 | 32.60 | 1,293,386 | -1.33(-3.92%) |
Jul 03, 2014 | 34.33 | 33.93 | 33.93 | 33.93 | 473,500 | -0.33(-0.96%) |
Jul 02, 2014 | 33.78 | 34.83 | 33.57 | 34.26 | 1,037,713 | +0.07(+0.20%) |
Jul 01, 2014 | 34.17 | 37.08 | 34.03 | 34.19 | 4,849,661 | +0.94(+2.83%) |
Jun 30, 2014 | 31.79 | 33.30 | 31.71 | 33.25 | 2,131,481 | +1.54(+4.86%) |
Jun 27, 2014 | 30.51 | 31.89 | 30.33 | 31.71 | 1,520,372 | +1.01(+3.29%) |
Jun 26, 2014 | 30.15 | 30.76 | 30.09 | 30.70 | 565,181 | +0.41(+1.35%) |
Jun 25, 2014 | 30.75 | 31.65 | 30.22 | 30.29 | 1,727,944 | -0.67(-2.16%) |
Jun 24, 2014 | 29.95 | 31.56 | 29.78 | 30.96 | 1,301,731 | +1.23(+4.14%) |
Jun 23, 2014 | 30.00 | 30.48 | 29.67 | 29.73 | 938,958 | -0.04(-0.13%) |
Jun 20, 2014 | 28.26 | 29.93 | 28.10 | 29.77 | 2,279,880 | +1.65(+5.87%) |
Jun 19, 2014 | 28.21 | 28.42 | 27.71 | 28.12 | 652,124 | +0.07(+0.25%) |
Jun 18, 2014 | 28.41 | 28.48 | 27.52 | 28.05 | 909,888 | -0.53(-1.85%) |
Jun 17, 2014 | 28.04 | 28.92 | 27.85 | 28.58 | 715,725 | +0.75(+2.69%) |
Jun 16, 2014 | 27.59 | 28.04 | 27.34 | 27.83 | 398,914 | +0.08(+0.29%) |
Jun 13, 2014 | 27.35 | 28.33 | 27.19 | 27.75 | 621,325 | +0.24(+0.87%) |
Jun 12, 2014 | 28.18 | 28.30 | 27.38 | 27.51 | 641,399 | -0.64(-2.27%) |
Jun 11, 2014 | 28.14 | 28.62 | 27.83 | 28.15 | 615,772 | -0.17(-0.60%) |
Jun 10, 2014 | 28.55 | 28.55 | 27.76 | 28.32 | 656,150 | -0.11(-0.39%) |
Jun 06, 2014 | 28.74 | 28.83 | 28.33 | 28.43 | 485,670 | -0.07(-0.25%) |
Jun 05, 2014 | 28.99 | 28.99 | 28.27 | 28.50 | 583,487 | -0.19(-0.66%) |
Jun 04, 2014 | 28.22 | 28.82 | 28.02 | 28.69 | 706,257 | +0.36(+1.27%) |
Jun 03, 2014 | 27.81 | 28.46 | 27.80 | 28.33 | 1,155,438 | +0.16(+0.57%) |
Jun 02, 2014 | 27.62 | 28.20 | 27.09 | 28.17 | 937,278 | +0.20(+0.72%) |
May 30, 2014 | 28.61 | 28.61 | 27.64 | 27.97 | 1,003,033 | -0.54(-1.89%) |
May 29, 2014 | 28.70 | 28.99 | 28.41 | 28.51 | 519,520 | +0.02(+0.07%) |
May 28, 2014 | 29.51 | 29.62 | 28.46 | 28.49 | 1,039,293 | -0.79(-2.70%) |
May 27, 2014 | 28.69 | 29.40 | 28.41 | 29.28 | 1,028,023 | +0.95(+3.35%) |
May 23, 2014 | 28.31 | 28.33 | 28.33 | 28.33 | 620,000 | -0.02(-0.07%) |
May 22, 2014 | 28.13 | 28.91 | 28.13 | 28.35 | 778,765 | +0.31(+1.11%) |
May 21, 2014 | 27.23 | 28.22 | 27.02 | 28.04 | 971,125 | +1.10(+4.08%) |
May 20, 2014 | 27.38 | 27.68 | 26.77 | 26.94 | 818,715 | -0.38(-1.41%) |
May 19, 2014 | 26.94 | 27.90 | 26.86 | 27.32 | 806,589 | +0.52(+1.92%) |
May 16, 2014 | 26.76 | 26.89 | 26.45 | 26.81 | 574,050 | +0.00(+0.00%) |
May 15, 2014 | 26.53 | 26.86 | 25.90 | 26.81 | 863,295 | +0.07(+0.26%) |
May 14, 2014 | 26.84 | 26.91 | 26.42 | 26.74 | 741,360 | -0.16(-0.59%) |
May 13, 2014 | 25.99 | 26.98 | 25.92 | 26.90 | 703,094 | +1.05(+4.06%) |
May 12, 2014 | 26.20 | 26.34 | 25.07 | 25.85 | 945,533 | +0.03(+0.12%) |
May 09, 2014 | 25.47 | 26.95 | 24.96 | 25.82 | 1,476,740 | +1.12(+4.53%) |
May 08, 2014 | 25.87 | 25.87 | 24.66 | 24.70 | 680,843 | -1.11(-4.30%) |
May 07, 2014 | 25.54 | 25.84 | 24.75 | 25.81 | 1,012,037 | +0.43(+1.69%) |
May 06, 2014 | 25.12 | 25.83 | 24.26 | 25.38 | 764,666 | -0.02(-0.08%) |
May 05, 2014 | 24.50 | 25.47 | 24.27 | 25.40 | 1,254,821 | +0.66(+2.67%) |
May 02, 2014 | 25.11 | 25.18 | 24.45 | 24.74 | 489,638 | -0.24(-0.96%) |