Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.41 | 31.69 | 30.43 | 31.27 | 1,242,173 | -0.40(-1.25%) |
Apr 29, 2015 | 30.88 | 31.70 | 30.36 | 31.67 | 1,683,059 | +0.80(+2.59%) |
Apr 28, 2015 | 30.23 | 31.12 | 30.13 | 30.87 | 1,503,870 | +0.58(+1.92%) |
Apr 27, 2015 | 30.60 | 30.78 | 30.05 | 30.29 | 929,793 | -0.33(-1.08%) |
Apr 24, 2015 | 30.96 | 31.09 | 30.30 | 30.62 | 1,235,857 | -0.35(-1.12%) |
Apr 23, 2015 | 30.78 | 31.36 | 30.65 | 30.96 | 1,441,010 | +0.14(+0.45%) |
Apr 22, 2015 | 30.22 | 30.98 | 29.99 | 30.83 | 1,181,354 | +0.76(+2.51%) |
Apr 21, 2015 | 30.34 | 30.34 | 29.41 | 30.07 | 1,047,841 | -0.25(-0.83%) |
Apr 20, 2015 | 30.35 | 30.72 | 30.01 | 30.32 | 1,494,231 | +0.01(+0.03%) |
Apr 17, 2015 | 30.84 | 30.96 | 30.11 | 30.31 | 728,443 | -0.80(-2.57%) |
Apr 16, 2015 | 31.76 | 31.76 | 30.51 | 31.11 | 1,560,623 | -0.68(-2.13%) |
Apr 15, 2015 | 31.27 | 32.37 | 31.06 | 31.79 | 3,306,087 | +0.57(+1.84%) |
Apr 14, 2015 | 30.43 | 31.62 | 30.43 | 31.22 | 1,973,785 | +0.83(+2.75%) |
Apr 13, 2015 | 30.48 | 30.96 | 30.17 | 30.38 | 1,048,711 | -0.01(-0.03%) |
Apr 10, 2015 | 29.59 | 30.50 | 29.45 | 30.39 | 1,257,416 | +0.99(+3.37%) |
Apr 09, 2015 | 29.56 | 30.19 | 29.02 | 29.40 | 1,576,013 | -0.11(-0.38%) |
Apr 08, 2015 | 30.16 | 31.03 | 29.38 | 29.51 | 1,057,069 | -0.50(-1.68%) |
Apr 07, 2015 | 29.97 | 30.33 | 29.43 | 30.02 | 1,206,473 | -0.01(-0.03%) |
Apr 06, 2015 | 29.05 | 30.17 | 29.05 | 30.03 | 1,205,451 | +1.03(+3.54%) |
Apr 02, 2015 | 28.64 | 29.00 | 29.00 | 29.00 | 1,025,306 | +0.18(+0.63%) |
Apr 01, 2015 | 29.04 | 29.54 | 28.75 | 28.82 | 1,220,037 | -0.10(-0.33%) |
Mar 31, 2015 | 28.51 | 29.03 | 28.37 | 28.91 | 1,195,843 | +0.08(+0.27%) |
Mar 30, 2015 | 29.41 | 29.78 | 28.53 | 28.84 | 1,549,117 | -0.37(-1.28%) |
Mar 27, 2015 | 29.65 | 30.14 | 29.11 | 29.21 | 2,416,546 | -0.80(-2.66%) |
Mar 26, 2015 | 30.72 | 31.04 | 29.86 | 30.01 | 1,089,194 | -0.29(-0.95%) |
Mar 25, 2015 | 29.84 | 30.56 | 29.15 | 30.30 | 1,945,372 | +0.63(+2.14%) |
Mar 24, 2015 | 30.08 | 30.43 | 29.25 | 29.66 | 1,616,548 | -0.64(-2.12%) |
Mar 23, 2015 | 29.57 | 30.49 | 29.56 | 30.30 | 1,304,219 | +0.72(+2.44%) |
Mar 20, 2015 | 30.37 | 30.82 | 29.57 | 29.58 | 3,371,324 | -0.48(-1.59%) |
Mar 19, 2015 | 30.73 | 31.26 | 29.61 | 30.06 | 2,623,319 | -1.26(-4.02%) |
Mar 18, 2015 | 30.85 | 31.57 | 30.69 | 31.32 | 2,821,872 | +0.10(+0.33%) |
Mar 17, 2015 | 30.10 | 31.56 | 30.05 | 31.22 | 2,641,273 | +0.83(+2.75%) |
Mar 16, 2015 | 29.66 | 30.51 | 28.81 | 30.38 | 2,319,523 | +0.53(+1.78%) |
Mar 13, 2015 | 29.24 | 30.17 | 28.71 | 29.85 | 2,647,202 | +0.85(+2.94%) |
Mar 12, 2015 | 28.11 | 29.44 | 28.11 | 29.00 | 2,268,167 | +0.99(+3.54%) |
Mar 11, 2015 | 27.84 | 28.86 | 27.65 | 28.01 | 2,241,284 | +0.08(+0.28%) |
Mar 10, 2015 | 27.25 | 28.10 | 27.19 | 27.93 | 2,186,962 | +0.04(+0.16%) |
Mar 09, 2015 | 28.33 | 28.61 | 27.55 | 27.89 | 2,125,830 | -0.64(-2.25%) |
Mar 06, 2015 | 29.90 | 29.95 | 28.36 | 28.53 | 1,985,695 | -0.90(-3.06%) |
Mar 05, 2015 | 25.70 | 29.73 | 25.70 | 29.43 | 4,968,493 | +4.15(+16.40%) |
Mar 04, 2015 | 25.23 | 25.32 | 24.74 | 25.28 | 1,915,346 | -0.03(-0.14%) |
Mar 03, 2015 | 26.44 | 26.65 | 25.04 | 25.32 | 2,562,756 | -1.14(-4.31%) |
Mar 02, 2015 | 26.16 | 26.66 | 25.82 | 26.46 | 1,582,838 | -0.12(-0.45%) |
Feb 27, 2015 | 26.81 | 27.12 | 26.48 | 26.58 | 1,247,291 | -0.30(-1.12%) |
Feb 26, 2015 | 27.79 | 27.79 | 26.16 | 26.88 | 1,476,166 | -0.70(-2.55%) |
Feb 25, 2015 | 26.47 | 28.33 | 26.47 | 27.58 | 2,891,539 | +0.81(+3.04%) |
Feb 24, 2015 | 26.56 | 26.87 | 26.18 | 26.77 | 1,393,826 | +0.60(+2.29%) |
Feb 23, 2015 | 26.57 | 26.76 | 25.77 | 26.17 | 1,612,963 | -0.67(-2.49%) |
Feb 20, 2015 | 27.33 | 27.67 | 26.46 | 26.84 | 1,752,059 | -0.50(-1.83%) |
Feb 19, 2015 | 27.55 | 27.90 | 26.69 | 27.34 | 1,121,965 | -0.75(-2.67%) |
Feb 18, 2015 | 27.89 | 28.83 | 27.69 | 28.09 | 1,454,660 | -0.00(-0.02%) |
Feb 17, 2015 | 28.36 | 28.40 | 27.31 | 28.09 | 1,404,967 | -0.24(-0.86%) |
Feb 13, 2015 | 26.75 | 28.33 | 28.33 | 28.33 | 3,216,029 | +2.04(+7.75%) |
Feb 12, 2015 | 26.87 | 27.17 | 26.12 | 26.30 | 1,335,970 | -0.34(-1.29%) |
Feb 11, 2015 | 26.12 | 27.29 | 25.72 | 26.64 | 1,733,909 | +0.31(+1.17%) |
Feb 10, 2015 | 27.36 | 27.53 | 26.02 | 26.33 | 1,453,863 | -0.86(-3.15%) |
Feb 09, 2015 | 27.96 | 28.42 | 27.05 | 27.19 | 2,121,095 | -0.83(-2.97%) |
Feb 06, 2015 | 28.79 | 29.04 | 27.62 | 28.02 | 1,475,284 | -0.64(-2.24%) |
Feb 05, 2015 | 27.09 | 29.19 | 27.04 | 28.66 | 2,126,555 | +1.64(+6.09%) |
Feb 04, 2015 | 27.23 | 27.40 | 26.36 | 27.02 | 1,420,756 | -0.69(-2.47%) |
Feb 03, 2015 | 26.89 | 28.15 | 26.76 | 27.70 | 3,069,363 | +1.23(+4.63%) |
Feb 02, 2015 | 24.62 | 26.50 | 24.56 | 26.48 | 1,981,156 | +2.18(+8.96%) |
Jan 30, 2015 | 24.99 | 25.10 | 23.75 | 24.30 | 4,029,591 | -0.93(-3.70%) |
Jan 29, 2015 | 24.92 | 25.35 | 24.37 | 25.23 | 2,491,679 | +0.45(+1.80%) |
Jan 28, 2015 | 26.09 | 26.13 | 24.71 | 24.79 | 1,815,369 | -1.37(-5.24%) |
Jan 27, 2015 | 25.16 | 26.30 | 25.16 | 26.16 | 1,109,268 | +0.15(+0.59%) |
Jan 26, 2015 | 24.85 | 26.15 | 24.79 | 26.00 | 1,650,812 | +0.65(+2.57%) |
Jan 23, 2015 | 27.67 | 27.67 | 25.19 | 25.35 | 2,723,389 | -0.45(-1.76%) |
Jan 22, 2015 | 26.74 | 26.75 | 25.30 | 25.81 | 1,541,587 | -0.65(-2.46%) |
Jan 21, 2015 | 26.28 | 27.41 | 26.13 | 26.46 | 2,208,641 | +0.45(+1.75%) |
Jan 20, 2015 | 26.40 | 26.63 | 25.61 | 26.00 | 2,502,196 | -0.63(-2.35%) |
Jan 16, 2015 | 25.34 | 26.76 | 25.29 | 26.63 | 2,297,823 | +1.26(+4.96%) |
Jan 15, 2015 | 25.49 | 26.24 | 25.08 | 25.37 | 1,895,758 | +0.14(+0.54%) |
Jan 14, 2015 | 25.34 | 25.79 | 24.26 | 25.23 | 3,243,076 | -0.56(-2.16%) |
Jan 13, 2015 | 27.12 | 27.39 | 25.70 | 25.79 | 1,885,638 | -0.84(-3.15%) |
Jan 12, 2015 | 27.32 | 27.32 | 25.82 | 26.63 | 1,500,422 | -0.54(-1.99%) |
Jan 09, 2015 | 27.55 | 27.69 | 26.44 | 27.17 | 2,116,580 | -0.34(-1.25%) |
Jan 08, 2015 | 26.34 | 27.72 | 25.80 | 27.51 | 2,503,129 | +1.60(+6.18%) |
Jan 07, 2015 | 27.37 | 27.93 | 25.85 | 25.91 | 2,750,222 | -0.94(-3.51%) |
Jan 06, 2015 | 28.88 | 29.02 | 25.89 | 26.85 | 3,893,306 | -2.03(-7.03%) |
Jan 05, 2015 | 30.74 | 30.84 | 28.37 | 28.88 | 1,929,203 | -1.71(-5.60%) |
Jan 02, 2015 | 31.91 | 31.91 | 30.39 | 30.60 | 2,414,826 | -0.65(-2.08%) |
Dec 31, 2014 | 29.56 | 31.25 | 31.25 | 31.25 | 4,168,174 | +1.42(+4.77%) |
Dec 30, 2014 | 29.15 | 29.94 | 28.66 | 29.83 | 3,787,608 | +0.46(+1.58%) |
Dec 29, 2014 | 30.72 | 31.09 | 28.65 | 29.36 | 5,091,275 | -1.23(-4.03%) |
Dec 26, 2014 | 31.38 | 31.91 | 29.97 | 30.60 | 1,638,575 | -0.82(-2.62%) |
Dec 24, 2014 | 30.78 | 31.42 | 31.42 | 31.42 | 2,080,060 | +0.99(+3.24%) |
Dec 23, 2014 | 29.77 | 30.64 | 29.32 | 30.43 | 2,190,163 | +0.75(+2.51%) |
Dec 22, 2014 | 30.84 | 30.93 | 29.01 | 29.69 | 2,301,903 | -1.35(-4.36%) |
Dec 19, 2014 | 29.95 | 31.13 | 29.54 | 31.04 | 2,436,346 | +0.98(+3.25%) |
Dec 18, 2014 | 30.25 | 31.18 | 29.51 | 30.07 | 3,620,413 | +0.62(+2.09%) |
Dec 17, 2014 | 26.95 | 30.17 | 26.77 | 29.45 | 5,436,132 | +2.51(+9.32%) |
Dec 16, 2014 | 28.16 | 28.73 | 26.74 | 26.94 | 7,373,719 | -1.57(-5.50%) |
Dec 15, 2014 | 29.64 | 30.61 | 28.39 | 28.51 | 4,020,345 | -1.21(-4.07%) |
Dec 12, 2014 | 30.66 | 30.99 | 29.39 | 29.71 | 4,137,469 | -1.40(-4.49%) |
Dec 11, 2014 | 33.33 | 33.45 | 30.94 | 31.11 | 3,596,266 | -1.84(-5.59%) |
Dec 10, 2014 | 34.20 | 34.34 | 32.88 | 32.95 | 4,485,101 | -2.09(-5.97%) |
Dec 09, 2014 | 33.83 | 35.49 | 33.78 | 35.04 | 4,558,023 | +0.73(+2.12%) |
Dec 08, 2014 | 35.21 | 36.43 | 32.99 | 34.31 | 5,030,631 | -2.55(-6.93%) |
Dec 05, 2014 | 37.66 | 38.32 | 36.49 | 36.87 | 2,943,821 | -0.94(-2.49%) |
Dec 04, 2014 | 36.89 | 38.22 | 36.55 | 37.81 | 2,993,299 | +0.73(+1.96%) |
Dec 03, 2014 | 34.91 | 38.27 | 34.84 | 37.08 | 4,883,022 | +2.06(+5.90%) |
Dec 02, 2014 | 34.28 | 36.92 | 34.04 | 35.02 | 4,520,972 | +0.73(+2.14%) |
Dec 01, 2014 | 35.51 | 36.21 | 32.35 | 34.28 | 6,531,575 | -0.90(-2.57%) |
Nov 28, 2014 | 39.84 | 40.68 | 33.75 | 35.19 | 6,386,828 | -6.72(-16.04%) |
Nov 26, 2014 | 44.07 | 41.91 | 41.91 | 41.91 | 4,072,943 | -2.36(-5.32%) |
Nov 25, 2014 | 44.77 | 45.37 | 44.00 | 44.26 | 2,358,561 | -0.54(-1.21%) |
Nov 24, 2014 | 45.08 | 46.12 | 44.20 | 44.81 | 2,086,933 | -0.01(-0.02%) |
Nov 21, 2014 | 46.34 | 47.00 | 44.45 | 44.81 | 2,377,945 | -0.67(-1.47%) |
Nov 20, 2014 | 42.95 | 46.70 | 42.95 | 45.48 | 3,036,455 | +2.36(+5.48%) |
Nov 19, 2014 | 42.77 | 44.49 | 42.66 | 43.12 | 1,761,313 | -0.07(-0.16%) |
Nov 18, 2014 | 43.00 | 43.64 | 42.47 | 43.19 | 1,673,896 | +0.44(+1.03%) |
Nov 17, 2014 | 41.01 | 43.37 | 40.48 | 42.75 | 2,216,729 | +1.26(+3.04%) |
Nov 14, 2014 | 40.88 | 41.87 | 40.69 | 41.48 | 2,136,267 | +0.68(+1.66%) |
Nov 13, 2014 | 43.17 | 43.29 | 40.08 | 40.81 | 3,399,483 | -1.62(-3.82%) |
Nov 12, 2014 | 43.14 | 44.37 | 42.27 | 42.42 | 2,154,214 | -1.06(-2.44%) |
Nov 11, 2014 | 44.14 | 44.40 | 42.80 | 43.48 | 1,837,323 | -0.73(-1.65%) |
Nov 10, 2014 | 43.40 | 44.94 | 43.34 | 44.21 | 2,417,278 | +0.97(+2.23%) |
Nov 07, 2014 | 43.20 | 43.84 | 42.86 | 43.25 | 2,884,202 | +0.26(+0.61%) |
Nov 06, 2014 | 43.64 | 43.90 | 42.31 | 42.98 | 2,633,268 | -0.61(-1.40%) |
Nov 05, 2014 | 44.79 | 45.26 | 43.51 | 43.59 | 1,944,248 | -0.76(-1.72%) |
Nov 04, 2014 | 47.03 | 47.25 | 43.50 | 44.36 | 2,820,382 | -3.12(-6.57%) |
Nov 03, 2014 | 47.24 | 48.76 | 46.81 | 47.48 | 2,255,682 | -0.08(-0.16%) |
Oct 31, 2014 | 46.48 | 47.65 | 45.20 | 47.55 | 2,132,607 | +1.58(+3.43%) |
Oct 30, 2014 | 44.98 | 46.14 | 44.73 | 45.98 | 1,781,366 | +0.74(+1.63%) |
Oct 29, 2014 | 44.83 | 45.71 | 44.49 | 45.24 | 1,553,620 | +0.27(+0.60%) |
Oct 28, 2014 | 44.34 | 45.11 | 43.97 | 44.97 | 1,775,966 | +0.98(+2.24%) |
Oct 27, 2014 | 45.49 | 46.29 | 43.20 | 43.98 | 1,703,937 | -2.31(-4.98%) |
Oct 24, 2014 | 45.69 | 46.39 | 44.93 | 46.29 | 1,288,400 | +0.81(+1.79%) |
Oct 23, 2014 | 46.14 | 47.59 | 44.81 | 45.48 | 2,172,544 | +0.97(+2.17%) |
Oct 22, 2014 | 46.28 | 46.60 | 44.36 | 44.51 | 2,369,246 | -1.97(-4.25%) |
Oct 21, 2014 | 43.87 | 46.57 | 43.80 | 46.48 | 3,099,540 | +2.89(+6.63%) |
Oct 20, 2014 | 43.22 | 43.64 | 42.39 | 43.59 | 2,289,169 | -0.08(-0.19%) |
Oct 17, 2014 | 41.70 | 44.90 | 41.70 | 43.68 | 4,208,321 | +2.31(+5.59%) |
Oct 16, 2014 | 37.37 | 43.02 | 37.37 | 41.37 | 4,434,016 | +2.17(+5.54%) |
Oct 15, 2014 | 37.79 | 39.75 | 36.03 | 39.20 | 6,868,982 | +0.37(+0.96%) |
Oct 14, 2014 | 39.27 | 42.03 | 37.14 | 38.82 | 5,239,445 | -0.31(-0.78%) |
Oct 13, 2014 | 43.64 | 44.66 | 39.00 | 39.13 | 3,983,873 | -4.51(-10.33%) |
Oct 10, 2014 | 43.09 | 46.11 | 42.41 | 43.64 | 6,689,485 | -0.52(-1.17%) |
Oct 09, 2014 | 49.73 | 50.14 | 43.84 | 44.15 | 7,259,687 | -5.87(-11.74%) |
Oct 08, 2014 | 51.93 | 52.29 | 48.35 | 50.03 | 5,367,532 | -2.16(-4.14%) |
Oct 07, 2014 | 52.65 | 53.03 | 51.04 | 52.19 | 2,058,104 | -0.88(-1.66%) |
Oct 06, 2014 | 53.62 | 54.23 | 52.70 | 53.07 | 1,294,677 | -0.56(-1.04%) |
Oct 03, 2014 | 53.14 | 54.15 | 52.85 | 53.63 | 1,920,594 | +0.87(+1.65%) |
Oct 02, 2014 | 54.24 | 54.61 | 51.26 | 52.76 | 4,105,289 | -1.68(-3.08%) |
Oct 01, 2014 | 56.09 | 56.92 | 53.67 | 54.43 | 2,442,722 | -1.84(-3.27%) |
Sep 30, 2014 | 57.44 | 57.61 | 55.63 | 56.27 | 1,660,725 | -1.06(-1.85%) |
Sep 29, 2014 | 57.37 | 58.04 | 56.78 | 57.33 | 1,254,104 | -0.35(-0.60%) |
Sep 26, 2014 | 57.72 | 58.06 | 56.63 | 57.68 | 2,083,507 | -0.27(-0.47%) |
Sep 25, 2014 | 59.66 | 60.18 | 57.49 | 57.95 | 1,933,815 | -1.66(-2.79%) |
Sep 24, 2014 | 58.74 | 59.97 | 58.00 | 59.61 | 1,523,841 | +0.74(+1.25%) |
Sep 23, 2014 | 60.17 | 60.41 | 58.70 | 58.87 | 1,887,879 | -1.31(-2.17%) |
Sep 22, 2014 | 60.89 | 61.43 | 59.90 | 60.18 | 2,029,294 | -1.26(-2.06%) |
Sep 19, 2014 | 62.92 | 63.09 | 60.86 | 61.44 | 3,042,721 | +1.10(+1.83%) |
Sep 18, 2014 | 60.39 | 61.37 | 59.64 | 60.34 | 2,095,898 | -0.04(-0.07%) |
Sep 17, 2014 | 59.56 | 61.80 | 59.21 | 60.38 | 3,440,915 | +0.57(+0.95%) |
Sep 16, 2014 | 58.18 | 59.91 | 57.87 | 59.81 | 3,089,023 | +1.91(+3.29%) |
Sep 15, 2014 | 57.19 | 57.94 | 56.90 | 57.91 | 2,219,581 | +0.65(+1.14%) |
Sep 12, 2014 | 55.11 | 57.70 | 54.98 | 57.26 | 4,382,164 | +1.97(+3.56%) |
Sep 11, 2014 | 54.68 | 55.61 | 54.48 | 55.29 | 2,877,167 | +0.24(+0.43%) |
Sep 10, 2014 | 53.03 | 55.81 | 52.31 | 55.05 | 3,686,242 | +1.91(+3.59%) |
Sep 09, 2014 | 51.58 | 54.24 | 51.49 | 53.14 | 3,330,562 | +1.15(+2.22%) |
Sep 08, 2014 | 50.04 | 52.22 | 49.71 | 51.99 | 4,686,143 | +2.02(+4.04%) |
Sep 05, 2014 | 48.61 | 50.52 | 48.40 | 49.98 | 11,888,756 | -0.77(-1.52%) |
Sep 04, 2014 | 51.97 | 52.83 | 50.65 | 50.75 | 1,045,935 | -1.20(-2.32%) |
Sep 03, 2014 | 51.97 | 52.29 | 51.80 | 51.95 | 984,273 | +0.18(+0.34%) |
Sep 02, 2014 | 52.84 | 53.15 | 51.47 | 51.78 | 1,212,825 | -1.21(-2.29%) |
Aug 29, 2014 | 51.35 | 52.99 | 52.99 | 52.99 | 1,368,998 | +1.41(+2.74%) |
Aug 28, 2014 | 53.61 | 53.63 | 51.21 | 51.57 | 1,728,248 | -2.26(-4.20%) |
Aug 27, 2014 | 55.30 | 55.38 | 53.19 | 53.84 | 1,903,322 | -1.46(-2.65%) |
Aug 26, 2014 | 54.37 | 56.99 | 54.05 | 55.30 | 2,897,463 | +0.93(+1.72%) |
Aug 25, 2014 | 54.16 | 55.66 | 53.89 | 54.37 | 1,276,814 | +0.26(+0.48%) |
Aug 22, 2014 | 54.20 | 54.44 | 53.61 | 54.10 | 516,140 | -0.19(-0.34%) |
Aug 21, 2014 | 54.79 | 54.89 | 54.02 | 54.29 | 617,988 | -0.52(-0.95%) |
Aug 20, 2014 | 54.62 | 55.43 | 54.60 | 54.81 | 1,067,952 | +0.26(+0.48%) |
Aug 19, 2014 | 53.47 | 54.80 | 53.45 | 54.55 | 757,432 | +0.50(+0.92%) |
Aug 18, 2014 | 53.52 | 54.44 | 53.36 | 54.05 | 694,495 | +0.73(+1.37%) |
Aug 15, 2014 | 53.29 | 53.68 | 52.56 | 53.32 | 933,137 | +0.03(+0.06%) |
Aug 14, 2014 | 52.62 | 54.15 | 52.58 | 53.29 | 1,026,313 | +0.38(+0.72%) |
Aug 13, 2014 | 52.06 | 53.08 | 51.93 | 52.91 | 527,398 | +0.98(+1.88%) |
Aug 12, 2014 | 52.00 | 52.48 | 51.67 | 51.94 | 431,361 | -0.35(-0.68%) |
Aug 11, 2014 | 51.56 | 52.46 | 51.48 | 52.29 | 648,785 | +1.02(+1.98%) |
Aug 08, 2014 | 50.80 | 51.17 | 50.44 | 51.27 | 499,545 | +0.60(+1.18%) |
Aug 07, 2014 | 50.35 | 51.26 | 50.08 | 50.67 | 622,607 | +0.41(+0.82%) |
Aug 06, 2014 | 50.62 | 50.98 | 49.88 | 50.26 | 1,138,884 | -0.91(-1.78%) |
Aug 05, 2014 | 52.46 | 52.60 | 50.83 | 51.17 | 608,337 | -1.24(-2.36%) |
Aug 04, 2014 | 51.96 | 52.78 | 51.67 | 52.41 | 748,961 | +0.23(+0.44%) |
Aug 01, 2014 | 51.58 | 52.47 | 51.25 | 52.18 | 917,249 | +0.36(+0.70%) |
Jul 31, 2014 | 52.32 | 52.90 | 51.60 | 51.82 | 1,787,637 | -1.11(-2.10%) |
Jul 30, 2014 | 53.41 | 54.67 | 52.56 | 52.93 | 1,077,027 | -0.38(-0.71%) |
Jul 29, 2014 | 52.15 | 53.94 | 51.79 | 53.31 | 1,021,720 | +1.03(+1.96%) |
Jul 28, 2014 | 52.57 | 52.90 | 52.15 | 52.28 | 1,159,606 | -0.53(-1.00%) |
Jul 25, 2014 | 51.30 | 52.94 | 50.93 | 52.81 | 1,973,196 | +1.35(+2.61%) |
Jul 24, 2014 | 51.57 | 51.67 | 50.96 | 51.46 | 838,335 | -0.16(-0.31%) |
Jul 23, 2014 | 52.14 | 52.14 | 51.33 | 51.62 | 659,538 | -0.13(-0.24%) |
Jul 22, 2014 | 51.25 | 51.94 | 50.90 | 51.75 | 793,782 | +0.60(+1.17%) |
Jul 21, 2014 | 50.51 | 51.36 | 50.20 | 51.15 | 877,626 | +0.39(+0.76%) |
Jul 18, 2014 | 50.24 | 51.07 | 50.00 | 50.77 | 938,186 | +0.39(+0.77%) |
Jul 17, 2014 | 50.60 | 51.11 | 50.21 | 50.38 | 964,154 | -0.20(-0.40%) |
Jul 16, 2014 | 49.10 | 50.61 | 49.10 | 50.58 | 749,687 | +1.51(+3.07%) |
Jul 15, 2014 | 49.98 | 50.34 | 48.41 | 49.08 | 1,151,810 | -1.17(-2.33%) |
Jul 14, 2014 | 49.98 | 50.69 | 49.56 | 50.24 | 810,458 | +0.36(+0.73%) |
Jul 11, 2014 | 49.26 | 49.98 | 49.06 | 49.88 | 890,568 | +0.38(+0.76%) |
Jul 10, 2014 | 49.16 | 49.80 | 48.48 | 49.50 | 1,247,022 | -0.32(-0.64%) |
Jul 09, 2014 | 49.37 | 49.87 | 48.97 | 49.82 | 1,352,802 | +0.47(+0.95%) |
Jul 08, 2014 | 48.93 | 49.64 | 48.71 | 49.35 | 1,228,257 | -0.23(-0.46%) |
Jul 07, 2014 | 52.10 | 52.10 | 49.25 | 49.58 | 1,688,425 | -1.24(-2.43%) |
Jul 03, 2014 | 49.62 | 50.82 | 50.82 | 50.82 | 2,278,097 | +1.22(+2.46%) |
Jul 02, 2014 | 50.86 | 50.91 | 49.13 | 49.60 | 1,523,129 | -1.32(-2.59%) |
Jul 01, 2014 | 51.08 | 51.09 | 49.91 | 50.92 | 1,199,220 | +0.37(+0.73%) |
Jun 30, 2014 | 50.08 | 50.70 | 49.50 | 50.55 | 1,102,165 | +0.42(+0.84%) |
Jun 27, 2014 | 49.85 | 50.43 | 49.26 | 50.13 | 1,221,242 | +0.21(+0.42%) |
Jun 26, 2014 | 49.87 | 50.61 | 49.05 | 49.92 | 2,013,198 | -0.34(-0.69%) |
Jun 25, 2014 | 45.69 | 50.79 | 45.63 | 50.26 | 8,567,160 | +3.75(+8.07%) |
Jun 24, 2014 | 47.32 | 47.69 | 46.41 | 46.51 | 1,084,319 | -0.93(-1.97%) |
Jun 23, 2014 | 47.12 | 47.58 | 46.75 | 47.44 | 769,212 | -0.07(-0.14%) |
Jun 20, 2014 | 47.12 | 47.59 | 46.13 | 47.51 | 2,275,491 | +0.82(+1.77%) |
Jun 19, 2014 | 46.22 | 48.14 | 45.92 | 46.69 | 2,047,321 | +0.50(+1.09%) |
Jun 18, 2014 | 46.18 | 48.61 | 45.90 | 46.18 | 4,525,316 | +0.44(+0.96%) |
Jun 17, 2014 | 43.90 | 46.09 | 43.75 | 45.74 | 2,324,815 | +1.58(+3.58%) |
Jun 16, 2014 | 43.59 | 44.55 | 43.35 | 44.16 | 1,356,426 | +0.54(+1.23%) |
Jun 13, 2014 | 42.44 | 43.65 | 41.86 | 43.63 | 1,079,913 | +1.10(+2.59%) |
Jun 12, 2014 | 41.67 | 42.57 | 41.23 | 42.52 | 1,426,078 | +0.86(+2.06%) |
Jun 11, 2014 | 40.90 | 41.88 | 40.53 | 41.67 | 1,638,846 | +0.55(+1.33%) |
Jun 10, 2014 | 40.71 | 41.27 | 40.41 | 41.12 | 940,610 | +1.35(+3.41%) |
Jun 06, 2014 | 39.74 | 39.96 | 39.47 | 39.77 | 494,844 | +0.07(+0.17%) |
Jun 05, 2014 | 39.61 | 39.78 | 39.34 | 39.70 | 465,795 | +0.08(+0.21%) |
Jun 04, 2014 | 39.60 | 39.86 | 39.04 | 39.61 | 647,763 | +0.01(+0.02%) |
Jun 03, 2014 | 39.20 | 40.01 | 38.86 | 39.61 | 730,491 | +0.50(+1.28%) |
Jun 02, 2014 | 38.68 | 39.15 | 38.68 | 39.11 | 845,912 | +0.32(+0.84%) |
May 30, 2014 | 38.86 | 38.99 | 38.31 | 38.78 | 1,113,977 | -0.17(-0.43%) |
May 29, 2014 | 38.76 | 39.57 | 37.92 | 38.95 | 1,969,235 | +0.33(+0.86%) |
May 28, 2014 | 36.03 | 39.25 | 36.03 | 38.61 | 2,629,667 | +2.70(+7.52%) |
May 27, 2014 | 36.23 | 36.77 | 35.62 | 35.91 | 1,568,899 | -0.69(-1.89%) |
May 23, 2014 | 36.25 | 36.61 | 36.61 | 36.61 | 616,738 | +0.19(+0.53%) |
May 22, 2014 | 36.74 | 36.75 | 36.05 | 36.41 | 238,654 | +0.00(+0.00%) |
May 21, 2014 | 36.56 | 36.63 | 36.12 | 36.41 | 304,147 | +0.10(+0.28%) |
May 20, 2014 | 36.75 | 36.82 | 36.07 | 36.31 | 422,843 | -0.43(-1.18%) |
May 19, 2014 | 36.48 | 36.86 | 36.34 | 36.75 | 625,737 | +0.33(+0.92%) |
May 16, 2014 | 36.64 | 36.86 | 36.26 | 36.41 | 559,796 | -0.30(-0.82%) |
May 15, 2014 | 36.71 | 36.79 | 35.71 | 36.71 | 746,953 | -0.24(-0.65%) |
May 14, 2014 | 37.25 | 37.53 | 36.88 | 36.96 | 809,535 | -0.15(-0.40%) |
May 13, 2014 | 37.02 | 37.66 | 36.86 | 37.11 | 1,133,749 | -0.13(-0.36%) |
May 12, 2014 | 37.51 | 37.67 | 37.09 | 37.24 | 700,472 | -0.04(-0.11%) |
May 09, 2014 | 36.45 | 37.45 | 36.24 | 37.28 | 1,409,145 | +0.88(+2.43%) |
May 08, 2014 | 37.31 | 37.51 | 36.35 | 36.40 | 464,066 | -0.99(-2.65%) |
May 07, 2014 | 38.07 | 38.07 | 37.09 | 37.39 | 617,878 | -0.45(-1.19%) |
May 06, 2014 | 37.49 | 38.01 | 37.30 | 37.84 | 400,672 | +0.27(+0.73%) |
May 05, 2014 | 37.05 | 37.65 | 36.67 | 37.56 | 505,347 | +0.55(+1.49%) |
May 02, 2014 | 36.74 | 37.49 | 36.67 | 37.01 | 404,456 | +0.28(+0.77%) |