Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.60 | 45.57 | 44.31 | 44.60 | 337,478 | -0.44(-0.98%) |
Apr 29, 2015 | 44.92 | 45.34 | 44.49 | 45.04 | 181,457 | -0.19(-0.41%) |
Apr 28, 2015 | 44.92 | 46.22 | 44.67 | 45.22 | 382,285 | +0.24(+0.53%) |
Apr 27, 2015 | 45.63 | 46.10 | 44.82 | 44.99 | 333,610 | -0.34(-0.75%) |
Apr 24, 2015 | 45.01 | 45.34 | 44.43 | 45.32 | 191,162 | +0.47(+1.04%) |
Apr 23, 2015 | 44.59 | 45.22 | 44.13 | 44.86 | 174,769 | +0.03(+0.08%) |
Apr 22, 2015 | 44.13 | 44.95 | 43.93 | 44.82 | 274,862 | +0.58(+1.32%) |
Apr 21, 2015 | 45.57 | 45.57 | 43.62 | 44.24 | 413,403 | -1.27(-2.79%) |
Apr 20, 2015 | 44.49 | 45.58 | 44.19 | 45.51 | 223,451 | +1.23(+2.77%) |
Apr 17, 2015 | 44.31 | 44.78 | 43.88 | 44.28 | 201,052 | -0.40(-0.89%) |
Apr 16, 2015 | 45.24 | 45.48 | 44.11 | 44.68 | 292,776 | -0.81(-1.77%) |
Apr 15, 2015 | 45.63 | 46.14 | 45.26 | 45.49 | 262,773 | +0.07(+0.15%) |
Apr 14, 2015 | 45.70 | 46.26 | 45.28 | 45.42 | 369,516 | -0.12(-0.26%) |
Apr 13, 2015 | 43.79 | 46.62 | 43.61 | 45.54 | 1,114,831 | +1.20(+2.71%) |
Apr 10, 2015 | 42.57 | 44.69 | 42.40 | 44.33 | 697,933 | +2.14(+5.08%) |
Apr 09, 2015 | 41.43 | 43.20 | 41.11 | 42.19 | 1,478,555 | +3.51(+9.07%) |
Apr 08, 2015 | 37.83 | 38.81 | 37.57 | 38.68 | 259,116 | +0.87(+2.31%) |
Apr 07, 2015 | 37.98 | 38.20 | 37.69 | 37.81 | 150,518 | -0.09(-0.25%) |
Apr 06, 2015 | 37.55 | 38.34 | 37.49 | 37.90 | 122,582 | +0.24(+0.63%) |
Apr 02, 2015 | 37.36 | 37.66 | 37.66 | 37.66 | 125,663 | +0.41(+1.09%) |
Apr 01, 2015 | 36.43 | 37.27 | 36.02 | 37.26 | 205,103 | +0.64(+1.76%) |
Mar 31, 2015 | 36.49 | 36.91 | 36.35 | 36.61 | 246,371 | +0.02(+0.05%) |
Mar 30, 2015 | 36.74 | 36.85 | 36.37 | 36.59 | 443,259 | +0.16(+0.44%) |
Mar 27, 2015 | 36.43 | 36.81 | 36.15 | 36.43 | 319,493 | -0.11(-0.30%) |
Mar 26, 2015 | 36.45 | 37.12 | 36.43 | 36.54 | 506,767 | +0.09(+0.26%) |
Mar 25, 2015 | 37.37 | 37.61 | 36.40 | 36.45 | 208,846 | -0.92(-2.45%) |
Mar 24, 2015 | 37.41 | 37.84 | 37.12 | 37.37 | 178,470 | -0.15(-0.41%) |
Mar 23, 2015 | 38.10 | 38.10 | 37.36 | 37.52 | 173,686 | -0.60(-1.58%) |
Mar 20, 2015 | 37.49 | 38.21 | 37.34 | 38.12 | 209,272 | +0.91(+2.44%) |
Mar 19, 2015 | 37.94 | 38.15 | 37.02 | 37.21 | 117,692 | -0.76(-2.01%) |
Mar 18, 2015 | 37.63 | 38.13 | 37.20 | 37.98 | 129,721 | +0.35(+0.92%) |
Mar 17, 2015 | 37.10 | 37.78 | 36.88 | 37.63 | 163,760 | +0.31(+0.84%) |
Mar 16, 2015 | 36.49 | 37.37 | 36.18 | 37.32 | 140,001 | +0.98(+2.71%) |
Mar 13, 2015 | 36.06 | 36.48 | 35.08 | 36.33 | 295,915 | +0.34(+0.94%) |
Mar 12, 2015 | 36.23 | 36.57 | 35.89 | 35.99 | 221,437 | +0.10(+0.28%) |
Mar 11, 2015 | 36.24 | 36.24 | 35.65 | 35.89 | 240,977 | -0.46(-1.26%) |
Mar 10, 2015 | 37.60 | 37.63 | 36.14 | 36.35 | 205,218 | -1.64(-4.31%) |
Mar 09, 2015 | 37.30 | 38.23 | 37.30 | 37.98 | 89,348 | +0.67(+1.79%) |
Mar 06, 2015 | 37.57 | 38.02 | 37.25 | 37.32 | 131,182 | -0.64(-1.67%) |
Mar 05, 2015 | 37.96 | 38.13 | 37.54 | 37.95 | 66,505 | +0.03(+0.09%) |
Mar 04, 2015 | 37.49 | 37.95 | 36.82 | 37.92 | 206,570 | +0.20(+0.54%) |
Mar 03, 2015 | 38.64 | 39.14 | 37.44 | 37.71 | 314,532 | -0.98(-2.54%) |
Mar 02, 2015 | 38.90 | 39.72 | 38.18 | 38.70 | 210,551 | -0.16(-0.41%) |
Feb 27, 2015 | 40.49 | 40.49 | 38.52 | 38.86 | 284,160 | -1.65(-4.08%) |
Feb 26, 2015 | 39.26 | 40.71 | 38.82 | 40.51 | 216,751 | +1.15(+2.93%) |
Feb 25, 2015 | 39.26 | 39.74 | 38.90 | 39.36 | 169,311 | +0.05(+0.13%) |
Feb 24, 2015 | 38.54 | 39.39 | 38.52 | 39.31 | 99,831 | +0.69(+1.78%) |
Feb 23, 2015 | 38.30 | 38.63 | 37.64 | 38.62 | 81,452 | +0.31(+0.80%) |
Feb 20, 2015 | 38.48 | 38.48 | 37.79 | 38.32 | 118,783 | -0.18(-0.46%) |
Feb 19, 2015 | 38.18 | 38.64 | 38.00 | 38.49 | 96,177 | +0.09(+0.24%) |
Feb 18, 2015 | 38.08 | 38.54 | 37.86 | 38.40 | 79,316 | +0.10(+0.27%) |
Feb 17, 2015 | 38.58 | 38.78 | 38.10 | 38.30 | 77,322 | -0.30(-0.77%) |
Feb 13, 2015 | 38.39 | 38.60 | 38.60 | 38.60 | 111,622 | +0.23(+0.60%) |
Feb 12, 2015 | 38.65 | 39.19 | 38.29 | 38.37 | 179,866 | +0.28(+0.73%) |
Feb 11, 2015 | 38.70 | 39.39 | 37.86 | 38.09 | 102,322 | -0.64(-1.64%) |
Feb 10, 2015 | 38.37 | 38.86 | 37.65 | 38.72 | 139,486 | +0.70(+1.83%) |
Feb 09, 2015 | 37.56 | 38.48 | 37.48 | 38.03 | 113,175 | +0.28(+0.74%) |
Feb 06, 2015 | 37.71 | 37.94 | 37.30 | 37.75 | 184,913 | +0.17(+0.45%) |
Feb 05, 2015 | 37.95 | 37.95 | 37.28 | 37.58 | 164,229 | -0.14(-0.36%) |
Feb 04, 2015 | 38.06 | 38.34 | 37.41 | 37.71 | 137,075 | -0.67(-1.74%) |
Feb 03, 2015 | 37.69 | 39.37 | 37.69 | 38.38 | 311,453 | +0.69(+1.82%) |
Feb 02, 2015 | 36.79 | 37.71 | 36.44 | 37.70 | 139,032 | +1.12(+3.07%) |
Jan 30, 2015 | 37.05 | 37.61 | 36.39 | 36.57 | 168,693 | -0.81(-2.17%) |
Jan 29, 2015 | 36.82 | 37.62 | 36.70 | 37.38 | 137,028 | +0.39(+1.05%) |
Jan 28, 2015 | 37.84 | 38.19 | 36.93 | 37.00 | 168,958 | -0.64(-1.71%) |
Jan 27, 2015 | 37.59 | 38.20 | 37.04 | 37.64 | 140,049 | -0.37(-0.98%) |
Jan 26, 2015 | 37.49 | 38.42 | 37.32 | 38.01 | 147,332 | +0.40(+1.06%) |
Jan 23, 2015 | 37.87 | 37.97 | 37.20 | 37.61 | 146,284 | -0.32(-0.85%) |
Jan 22, 2015 | 36.61 | 38.07 | 36.02 | 37.93 | 291,683 | +1.58(+4.35%) |
Jan 21, 2015 | 36.12 | 36.78 | 36.04 | 36.35 | 226,621 | -0.02(-0.05%) |
Jan 20, 2015 | 36.03 | 36.79 | 35.88 | 36.37 | 250,010 | +0.44(+1.22%) |
Jan 16, 2015 | 35.19 | 36.06 | 34.87 | 35.93 | 219,193 | +0.63(+1.80%) |
Jan 15, 2015 | 35.52 | 36.03 | 35.13 | 35.30 | 507,051 | -0.29(-0.81%) |
Jan 14, 2015 | 35.13 | 35.80 | 35.08 | 35.58 | 208,173 | +0.01(+0.02%) |
Jan 13, 2015 | 35.31 | 35.80 | 35.00 | 35.57 | 382,851 | +0.61(+1.74%) |
Jan 12, 2015 | 34.59 | 35.23 | 34.27 | 34.97 | 214,082 | +0.30(+0.88%) |
Jan 09, 2015 | 34.92 | 35.16 | 34.59 | 34.66 | 188,619 | -0.22(-0.63%) |
Jan 08, 2015 | 33.88 | 35.29 | 33.83 | 34.88 | 306,086 | +1.34(+4.01%) |
Jan 07, 2015 | 33.21 | 33.59 | 32.97 | 33.54 | 488,530 | +0.66(+2.01%) |
Jan 06, 2015 | 32.59 | 33.31 | 32.29 | 32.88 | 408,176 | +0.49(+1.51%) |
Jan 05, 2015 | 34.53 | 34.65 | 31.98 | 32.39 | 709,457 | -2.49(-7.15%) |
Jan 02, 2015 | 35.94 | 36.17 | 34.61 | 34.88 | 210,504 | -0.94(-2.62%) |
Dec 31, 2014 | 35.55 | 35.82 | 35.82 | 35.82 | 237,991 | +0.31(+0.88%) |
Dec 30, 2014 | 35.56 | 35.68 | 35.37 | 35.51 | 177,686 | -0.11(-0.31%) |
Dec 29, 2014 | 35.55 | 35.85 | 35.36 | 35.62 | 260,834 | +0.07(+0.19%) |
Dec 26, 2014 | 35.19 | 35.57 | 35.13 | 35.55 | 203,923 | +0.40(+1.13%) |
Dec 24, 2014 | 35.16 | 35.15 | 35.15 | 35.15 | 109,414 | +0.10(+0.29%) |
Dec 23, 2014 | 34.77 | 35.50 | 34.58 | 35.05 | 313,176 | +0.28(+0.80%) |
Dec 22, 2014 | 34.21 | 34.80 | 33.82 | 34.77 | 452,201 | +0.47(+1.36%) |
Dec 19, 2014 | 36.70 | 36.70 | 34.09 | 34.31 | 679,414 | -2.49(-6.78%) |
Dec 18, 2014 | 37.62 | 37.77 | 35.72 | 36.80 | 594,140 | -0.42(-1.14%) |
Dec 17, 2014 | 35.48 | 37.28 | 35.46 | 37.22 | 329,325 | +1.74(+4.91%) |
Dec 16, 2014 | 36.29 | 36.53 | 35.44 | 35.48 | 349,684 | -0.85(-2.35%) |
Dec 15, 2014 | 37.10 | 37.47 | 36.29 | 36.34 | 286,789 | -0.68(-1.85%) |
Dec 12, 2014 | 37.47 | 37.66 | 36.66 | 37.02 | 186,870 | -0.95(-2.49%) |
Dec 11, 2014 | 38.53 | 39.00 | 37.87 | 37.97 | 149,965 | -0.47(-1.23%) |
Dec 10, 2014 | 38.55 | 40.06 | 38.44 | 38.44 | 326,928 | -0.36(-0.94%) |
Dec 09, 2014 | 37.23 | 38.90 | 36.78 | 38.80 | 260,081 | +1.08(+2.87%) |
Dec 08, 2014 | 38.78 | 38.86 | 37.54 | 37.72 | 180,195 | -1.23(-3.15%) |
Dec 05, 2014 | 38.92 | 39.07 | 38.75 | 38.95 | 103,327 | -0.03(-0.09%) |
Dec 04, 2014 | 39.52 | 39.52 | 38.72 | 38.98 | 150,883 | -0.57(-1.45%) |
Dec 03, 2014 | 38.64 | 39.67 | 38.64 | 39.56 | 296,247 | +1.06(+2.74%) |
Dec 02, 2014 | 37.55 | 38.53 | 37.30 | 38.50 | 322,887 | +0.93(+2.48%) |
Dec 01, 2014 | 38.17 | 38.23 | 37.48 | 37.57 | 217,959 | -0.67(-1.75%) |
Nov 28, 2014 | 38.83 | 38.83 | 38.17 | 38.24 | 98,076 | -0.50(-1.29%) |
Nov 26, 2014 | 38.42 | 38.74 | 38.74 | 38.74 | 198,956 | +0.25(+0.64%) |
Nov 25, 2014 | 39.15 | 39.26 | 38.40 | 38.49 | 125,480 | -0.61(-1.56%) |
Nov 24, 2014 | 39.13 | 39.69 | 38.95 | 39.10 | 212,426 | +0.12(+0.30%) |
Nov 21, 2014 | 39.31 | 39.75 | 38.74 | 38.98 | 188,450 | +0.17(+0.44%) |
Nov 20, 2014 | 38.11 | 38.85 | 37.92 | 38.81 | 152,952 | +0.48(+1.26%) |
Nov 19, 2014 | 38.40 | 38.60 | 37.77 | 38.33 | 303,332 | -0.06(-0.15%) |
Nov 18, 2014 | 37.98 | 38.61 | 37.91 | 38.39 | 209,006 | +0.48(+1.26%) |
Nov 17, 2014 | 37.74 | 38.24 | 37.43 | 37.91 | 257,782 | +0.18(+0.48%) |
Nov 14, 2014 | 37.33 | 37.91 | 37.11 | 37.73 | 176,559 | +0.48(+1.29%) |
Nov 13, 2014 | 37.84 | 37.95 | 37.12 | 37.25 | 126,575 | -0.63(-1.67%) |
Nov 12, 2014 | 37.94 | 38.18 | 37.18 | 37.88 | 165,127 | -0.11(-0.29%) |
Nov 11, 2014 | 37.53 | 38.18 | 37.40 | 37.99 | 266,484 | +0.44(+1.17%) |
Nov 10, 2014 | 37.26 | 37.58 | 36.79 | 37.55 | 161,331 | +0.37(+1.00%) |
Nov 07, 2014 | 36.98 | 37.46 | 36.78 | 37.18 | 104,369 | +0.14(+0.39%) |
Nov 06, 2014 | 36.73 | 37.18 | 36.61 | 37.04 | 168,616 | +0.32(+0.88%) |
Nov 05, 2014 | 37.23 | 37.59 | 36.61 | 36.72 | 94,362 | -0.05(-0.14%) |
Nov 04, 2014 | 36.92 | 37.47 | 36.41 | 36.77 | 173,803 | -0.09(-0.25%) |
Nov 03, 2014 | 37.27 | 37.27 | 36.49 | 36.86 | 212,622 | -0.25(-0.68%) |
Oct 31, 2014 | 37.56 | 37.65 | 36.89 | 37.11 | 230,778 | +0.25(+0.67%) |
Oct 30, 2014 | 35.80 | 36.90 | 35.80 | 36.87 | 248,710 | +1.04(+2.90%) |
Oct 29, 2014 | 36.08 | 36.28 | 35.30 | 35.83 | 247,796 | +0.03(+0.07%) |
Oct 28, 2014 | 35.07 | 36.06 | 34.63 | 35.80 | 442,109 | +1.04(+2.99%) |
Oct 27, 2014 | 34.82 | 34.89 | 34.99 | 34.76 | 148,771 | -0.23(-0.65%) |
Oct 24, 2014 | 35.08 | 35.34 | 34.70 | 34.99 | 136,252 | -0.03(-0.10%) |
Oct 23, 2014 | 34.39 | 35.52 | 34.39 | 35.03 | 231,299 | +0.93(+2.72%) |
Oct 22, 2014 | 34.65 | 35.04 | 34.07 | 34.10 | 183,382 | -0.34(-0.98%) |
Oct 21, 2014 | 33.63 | 34.54 | 33.35 | 34.43 | 384,384 | +0.93(+2.77%) |
Oct 20, 2014 | 34.16 | 34.19 | 33.12 | 33.51 | 243,970 | -0.72(-2.09%) |
Oct 17, 2014 | 34.30 | 34.38 | 33.44 | 34.22 | 312,448 | +0.37(+1.10%) |
Oct 16, 2014 | 32.01 | 34.22 | 31.83 | 33.85 | 474,563 | +1.32(+4.04%) |
Oct 15, 2014 | 32.15 | 32.74 | 31.42 | 32.54 | 404,125 | +0.08(+0.26%) |
Oct 14, 2014 | 31.98 | 32.72 | 31.74 | 32.45 | 295,693 | +0.76(+2.39%) |
Oct 13, 2014 | 31.33 | 32.93 | 31.31 | 31.69 | 277,530 | +0.22(+0.70%) |
Oct 10, 2014 | 31.46 | 31.89 | 30.86 | 31.47 | 219,829 | -0.17(-0.53%) |
Oct 09, 2014 | 32.53 | 32.53 | 31.54 | 31.64 | 148,935 | -1.01(-3.10%) |
Oct 08, 2014 | 32.25 | 32.90 | 31.81 | 32.66 | 201,165 | +0.28(+0.86%) |
Oct 07, 2014 | 32.77 | 32.85 | 32.34 | 32.38 | 151,638 | -0.67(-2.04%) |
Oct 06, 2014 | 33.28 | 33.37 | 32.82 | 33.05 | 138,550 | -0.20(-0.61%) |
Oct 03, 2014 | 33.64 | 33.79 | 33.10 | 33.25 | 126,339 | -0.01(-0.03%) |
Oct 02, 2014 | 33.04 | 33.41 | 33.04 | 33.26 | 142,112 | +0.30(+0.92%) |
Oct 01, 2014 | 33.62 | 33.68 | 32.72 | 32.96 | 295,001 | -0.61(-1.81%) |
Sep 30, 2014 | 34.27 | 34.43 | 33.52 | 33.57 | 387,057 | -0.63(-1.85%) |
Sep 29, 2014 | 33.51 | 34.41 | 33.31 | 34.20 | 191,057 | +0.14(+0.42%) |
Sep 26, 2014 | 34.60 | 34.60 | 33.99 | 34.06 | 322,276 | -0.35(-1.01%) |
Sep 25, 2014 | 34.66 | 34.71 | 34.00 | 34.40 | 175,633 | -0.34(-0.97%) |
Sep 24, 2014 | 34.42 | 35.00 | 34.10 | 34.74 | 199,625 | +0.51(+1.48%) |
Sep 23, 2014 | 34.70 | 35.21 | 34.12 | 34.23 | 274,028 | -0.10(-0.29%) |
Sep 22, 2014 | 34.05 | 34.45 | 33.72 | 34.33 | 280,542 | +0.05(+0.15%) |
Sep 19, 2014 | 35.18 | 35.42 | 33.84 | 34.28 | 383,847 | -0.86(-2.45%) |
Sep 18, 2014 | 33.59 | 35.17 | 33.33 | 35.14 | 677,670 | +1.84(+5.52%) |
Sep 17, 2014 | 32.92 | 34.05 | 32.51 | 33.30 | 663,246 | +2.60(+8.46%) |
Sep 16, 2014 | 30.00 | 30.93 | 30.00 | 30.71 | 264,407 | +0.53(+1.76%) |
Sep 15, 2014 | 29.96 | 30.26 | 29.58 | 30.18 | 155,207 | +0.07(+0.22%) |
Sep 12, 2014 | 30.26 | 30.45 | 29.89 | 30.11 | 100,017 | -0.19(-0.61%) |
Sep 11, 2014 | 30.20 | 30.50 | 29.99 | 30.29 | 67,124 | -0.02(-0.06%) |
Sep 10, 2014 | 29.96 | 30.37 | 29.72 | 30.31 | 106,591 | +0.33(+1.10%) |
Sep 09, 2014 | 30.29 | 30.46 | 29.91 | 29.98 | 82,403 | -0.46(-1.50%) |
Sep 08, 2014 | 30.38 | 30.49 | 30.23 | 30.44 | 94,497 | +0.03(+0.11%) |
Sep 05, 2014 | 30.45 | 30.72 | 30.31 | 30.40 | 84,753 | -0.19(-0.61%) |
Sep 04, 2014 | 30.89 | 31.36 | 30.53 | 30.59 | 114,381 | -0.19(-0.60%) |
Sep 03, 2014 | 31.12 | 31.20 | 30.53 | 30.77 | 82,645 | -0.13(-0.44%) |
Sep 02, 2014 | 30.99 | 31.20 | 30.70 | 30.91 | 81,460 | +0.12(+0.38%) |
Aug 29, 2014 | 30.46 | 30.79 | 30.79 | 30.79 | 112,880 | +0.33(+1.08%) |
Aug 28, 2014 | 30.37 | 30.60 | 30.08 | 30.46 | 148,360 | -0.08(-0.28%) |
Aug 27, 2014 | 30.09 | 30.64 | 29.87 | 30.55 | 163,914 | +0.44(+1.46%) |
Aug 26, 2014 | 29.85 | 30.27 | 29.62 | 30.11 | 221,817 | +0.26(+0.88%) |
Aug 25, 2014 | 29.82 | 29.96 | 29.73 | 29.85 | 110,034 | +0.19(+0.63%) |
Aug 22, 2014 | 29.64 | 29.91 | 29.58 | 29.66 | 164,019 | -0.21(-0.71%) |
Aug 21, 2014 | 29.86 | 30.11 | 29.10 | 29.87 | 142,674 | +0.10(+0.34%) |
Aug 20, 2014 | 29.83 | 29.96 | 29.60 | 29.77 | 78,601 | -0.23(-0.76%) |
Aug 19, 2014 | 29.43 | 30.01 | 29.43 | 30.00 | 96,972 | +0.55(+1.86%) |
Aug 18, 2014 | 29.35 | 29.50 | 29.07 | 29.45 | 139,252 | +0.38(+1.31%) |
Aug 15, 2014 | 29.01 | 29.27 | 28.78 | 29.07 | 199,657 | +0.34(+1.17%) |
Aug 14, 2014 | 28.79 | 28.85 | 28.60 | 28.73 | 100,247 | -0.09(-0.32%) |
Aug 13, 2014 | 28.83 | 28.99 | 28.79 | 28.83 | 110,221 | +0.04(+0.15%) |
Aug 12, 2014 | 29.18 | 29.18 | 28.68 | 28.78 | 96,634 | -0.58(-1.98%) |
Aug 11, 2014 | 29.09 | 29.60 | 29.00 | 29.37 | 95,408 | +0.33(+1.13%) |
Aug 08, 2014 | 28.56 | 29.01 | 28.46 | 29.04 | 201,506 | +0.45(+1.56%) |
Aug 07, 2014 | 28.42 | 28.65 | 28.34 | 28.59 | 144,091 | +0.33(+1.16%) |
Aug 06, 2014 | 27.29 | 28.31 | 27.29 | 28.26 | 116,451 | +0.82(+2.98%) |
Aug 05, 2014 | 27.33 | 27.77 | 27.27 | 27.44 | 96,070 | -0.05(-0.18%) |
Aug 04, 2014 | 27.33 | 27.61 | 27.12 | 27.49 | 90,730 | +0.34(+1.24%) |
Aug 01, 2014 | 27.39 | 27.60 | 27.06 | 27.16 | 175,470 | -0.21(-0.77%) |
Jul 31, 2014 | 27.54 | 27.84 | 27.33 | 27.37 | 143,062 | -0.51(-1.84%) |
Jul 30, 2014 | 27.95 | 27.95 | 27.75 | 27.88 | 71,385 | +0.21(+0.76%) |
Jul 29, 2014 | 27.53 | 27.91 | 27.53 | 27.67 | 84,216 | +0.13(+0.46%) |
Jul 28, 2014 | 27.80 | 27.94 | 27.80 | 27.54 | 116,797 | -0.29(-1.03%) |
Jul 25, 2014 | 28.03 | 28.24 | 27.76 | 27.83 | 104,354 | -0.47(-1.67%) |
Jul 24, 2014 | 28.67 | 28.84 | 28.13 | 28.30 | 262,666 | -0.39(-1.35%) |
Jul 23, 2014 | 28.63 | 28.92 | 28.40 | 28.69 | 150,694 | +0.09(+0.32%) |
Jul 22, 2014 | 28.47 | 28.75 | 28.40 | 28.60 | 68,196 | +0.27(+0.95%) |
Jul 21, 2014 | 28.30 | 28.67 | 28.03 | 28.33 | 108,599 | -0.19(-0.65%) |
Jul 18, 2014 | 27.83 | 28.53 | 27.79 | 28.51 | 175,048 | +0.62(+2.24%) |
Jul 17, 2014 | 27.80 | 28.18 | 27.60 | 27.89 | 161,090 | +0.02(+0.06%) |
Jul 16, 2014 | 28.08 | 28.08 | 27.73 | 27.87 | 125,040 | +0.03(+0.09%) |
Jul 15, 2014 | 28.33 | 28.33 | 27.80 | 27.85 | 73,534 | -0.44(-1.55%) |
Jul 14, 2014 | 28.67 | 28.73 | 28.24 | 28.29 | 182,174 | -0.23(-0.80%) |
Jul 11, 2014 | 28.48 | 28.65 | 28.27 | 28.51 | 95,499 | -0.06(-0.21%) |
Jul 10, 2014 | 28.16 | 28.78 | 28.04 | 28.57 | 131,712 | -0.23(-0.79%) |
Jul 09, 2014 | 30.01 | 30.01 | 28.53 | 28.80 | 198,322 | +0.22(+0.76%) |
Jul 08, 2014 | 28.67 | 28.67 | 28.16 | 28.58 | 297,659 | -0.17(-0.59%) |
Jul 07, 2014 | 29.18 | 29.28 | 28.68 | 28.75 | 159,811 | -0.52(-1.78%) |
Jul 03, 2014 | 29.20 | 29.27 | 29.27 | 29.27 | 97,277 | +0.16(+0.55%) |
Jul 02, 2014 | 29.22 | 29.28 | 28.78 | 29.11 | 162,215 | -0.34(-1.14%) |
Jul 01, 2014 | 29.28 | 29.73 | 29.28 | 29.45 | 218,686 | +0.13(+0.46%) |
Jun 30, 2014 | 29.23 | 30.23 | 29.04 | 29.31 | 221,202 | -0.07(-0.23%) |
Jun 27, 2014 | 30.47 | 30.47 | 28.83 | 29.38 | 309,971 | +0.36(+1.25%) |
Jun 26, 2014 | 28.81 | 29.04 | 28.21 | 29.02 | 216,492 | +0.40(+1.41%) |
Jun 25, 2014 | 26.52 | 28.93 | 26.40 | 28.62 | 915,012 | +2.09(+7.89%) |
Jun 24, 2014 | 26.15 | 26.68 | 25.96 | 26.52 | 311,745 | +0.41(+1.58%) |
Jun 23, 2014 | 26.48 | 26.72 | 26.03 | 26.11 | 90,310 | -0.29(-1.08%) |
Jun 20, 2014 | 26.46 | 26.46 | 26.07 | 26.40 | 258,054 | +0.01(+0.03%) |
Jun 19, 2014 | 26.40 | 26.56 | 25.98 | 26.39 | 137,194 | +0.12(+0.45%) |
Jun 18, 2014 | 26.37 | 26.37 | 25.83 | 26.27 | 154,317 | -0.03(-0.13%) |
Jun 17, 2014 | 26.24 | 26.72 | 26.09 | 26.30 | 171,045 | -0.02(-0.06%) |
Jun 16, 2014 | 26.13 | 26.48 | 25.96 | 26.32 | 120,215 | +0.07(+0.26%) |
Jun 13, 2014 | 26.63 | 26.72 | 26.13 | 26.25 | 132,282 | -0.24(-0.92%) |
Jun 12, 2014 | 26.69 | 26.78 | 26.27 | 26.50 | 109,395 | -0.17(-0.63%) |
Jun 11, 2014 | 26.77 | 26.98 | 26.28 | 26.66 | 104,656 | -0.20(-0.75%) |
Jun 10, 2014 | 26.87 | 26.91 | 26.61 | 26.87 | 78,560 | +0.18(+0.69%) |
Jun 06, 2014 | 26.39 | 26.70 | 25.82 | 26.68 | 117,923 | +0.49(+1.86%) |
Jun 05, 2014 | 25.06 | 26.29 | 24.92 | 26.19 | 123,409 | +1.20(+4.81%) |
Jun 04, 2014 | 24.76 | 25.13 | 24.66 | 24.99 | 88,847 | +0.09(+0.37%) |
Jun 03, 2014 | 24.97 | 25.06 | 24.56 | 24.90 | 224,202 | -0.36(-1.43%) |
Jun 02, 2014 | 25.30 | 25.45 | 24.82 | 25.26 | 119,353 | -0.05(-0.20%) |
May 30, 2014 | 25.54 | 25.63 | 25.24 | 25.31 | 105,125 | -0.14(-0.56%) |
May 29, 2014 | 25.66 | 25.66 | 25.27 | 25.45 | 47,716 | -0.07(-0.26%) |
May 28, 2014 | 25.59 | 25.76 | 25.31 | 25.52 | 159,212 | -0.08(-0.33%) |
May 27, 2014 | 25.46 | 25.88 | 25.08 | 25.61 | 94,481 | +0.35(+1.40%) |
May 23, 2014 | 25.01 | 25.25 | 25.25 | 25.25 | 157,451 | +0.09(+0.37%) |
May 22, 2014 | 24.92 | 25.16 | 24.54 | 25.16 | 36,250 | +0.25(+1.01%) |
May 21, 2014 | 24.90 | 25.21 | 24.56 | 24.91 | 98,889 | +0.13(+0.51%) |
May 20, 2014 | 25.32 | 25.32 | 24.64 | 24.78 | 168,094 | -0.63(-2.50%) |
May 19, 2014 | 25.20 | 25.71 | 24.97 | 25.42 | 209,610 | +0.91(+3.72%) |
May 16, 2014 | 24.23 | 24.54 | 24.18 | 24.50 | 167,736 | +0.24(+0.97%) |
May 15, 2014 | 24.23 | 24.46 | 23.71 | 24.27 | 166,904 | -0.17(-0.69%) |
May 14, 2014 | 24.80 | 24.83 | 24.39 | 24.44 | 222,855 | -0.40(-1.62%) |
May 13, 2014 | 24.86 | 24.96 | 24.76 | 24.84 | 158,566 | -0.05(-0.20%) |
May 12, 2014 | 25.11 | 25.54 | 24.41 | 24.89 | 519,643 | +0.02(+0.07%) |
May 09, 2014 | 24.76 | 25.27 | 24.40 | 24.87 | 302,632 | -0.01(-0.03%) |
May 08, 2014 | 24.73 | 25.52 | 24.73 | 24.88 | 161,375 | +0.05(+0.20%) |
May 07, 2014 | 25.27 | 25.30 | 24.34 | 24.83 | 193,548 | -0.54(-2.15%) |
May 06, 2014 | 26.15 | 26.54 | 25.33 | 25.37 | 202,920 | -0.92(-3.51%) |
May 05, 2014 | 26.56 | 26.68 | 25.94 | 26.30 | 154,862 | -0.51(-1.91%) |
May 02, 2014 | 26.57 | 27.09 | 26.53 | 26.81 | 197,468 | +0.39(+1.49%) |