Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.21 | 43.58 | 42.08 | 42.09 | 138,571 | -1.17(-2.69%) |
Apr 29, 2015 | 43.62 | 43.99 | 42.99 | 43.26 | 158,602 | -0.84(-1.90%) |
Apr 28, 2015 | 43.43 | 44.09 | 43.00 | 44.09 | 41,437 | +0.59(+1.37%) |
Apr 27, 2015 | 44.03 | 45.15 | 43.32 | 43.50 | 78,276 | -0.46(-1.04%) |
Apr 24, 2015 | 43.93 | 44.80 | 43.64 | 43.96 | 142,322 | +0.13(+0.30%) |
Apr 23, 2015 | 42.28 | 44.76 | 42.28 | 43.83 | 223,175 | +1.43(+3.38%) |
Apr 22, 2015 | 40.96 | 42.78 | 40.96 | 42.40 | 149,256 | +1.49(+3.65%) |
Apr 21, 2015 | 41.01 | 41.18 | 40.51 | 40.90 | 168,438 | -0.16(-0.39%) |
Apr 20, 2015 | 41.47 | 42.10 | 40.67 | 41.06 | 96,061 | -0.26(-0.63%) |
Apr 17, 2015 | 41.46 | 41.84 | 40.91 | 41.32 | 174,463 | -0.50(-1.20%) |
Apr 16, 2015 | 42.37 | 42.62 | 41.46 | 41.82 | 91,689 | -0.54(-1.28%) |
Apr 15, 2015 | 42.29 | 42.46 | 40.75 | 42.37 | 259,373 | +0.24(+0.56%) |
Apr 14, 2015 | 43.85 | 44.62 | 42.13 | 42.13 | 226,440 | -1.03(-2.38%) |
Apr 13, 2015 | 43.60 | 44.03 | 42.78 | 43.16 | 209,738 | -0.34(-0.79%) |
Apr 10, 2015 | 44.16 | 44.79 | 43.43 | 43.50 | 476,695 | -0.31(-0.71%) |
Apr 09, 2015 | 44.36 | 45.39 | 43.49 | 43.81 | 253,465 | -0.69(-1.56%) |
Apr 08, 2015 | 45.31 | 45.42 | 43.97 | 44.51 | 215,228 | -0.60(-1.33%) |
Apr 07, 2015 | 44.99 | 45.51 | 44.63 | 45.11 | 88,874 | +0.12(+0.27%) |
Apr 06, 2015 | 44.17 | 45.43 | 44.17 | 44.99 | 88,638 | +0.69(+1.57%) |
Apr 02, 2015 | 44.89 | 44.29 | 44.29 | 44.29 | 111,442 | -0.32(-0.72%) |
Apr 01, 2015 | 43.56 | 45.29 | 42.66 | 44.61 | 154,600 | +1.04(+2.38%) |
Mar 31, 2015 | 46.44 | 46.85 | 43.45 | 43.58 | 265,385 | -2.73(-5.91%) |
Mar 30, 2015 | 45.06 | 46.54 | 45.06 | 46.31 | 165,704 | +1.36(+3.03%) |
Mar 27, 2015 | 44.46 | 45.12 | 43.51 | 44.95 | 302,948 | +0.32(+0.72%) |
Mar 26, 2015 | 45.94 | 46.29 | 43.99 | 44.63 | 318,280 | -1.43(-3.11%) |
Mar 25, 2015 | 46.65 | 47.98 | 45.29 | 46.06 | 253,609 | -0.60(-1.29%) |
Mar 24, 2015 | 47.16 | 47.23 | 45.23 | 46.66 | 233,670 | -0.83(-1.75%) |
Mar 23, 2015 | 49.37 | 50.36 | 46.84 | 47.49 | 299,261 | -1.82(-3.69%) |
Mar 20, 2015 | 49.48 | 50.61 | 49.24 | 49.31 | 136,144 | -0.17(-0.34%) |
Mar 19, 2015 | 50.09 | 50.88 | 48.35 | 49.48 | 531,992 | -0.48(-0.96%) |
Mar 18, 2015 | 50.40 | 50.40 | 49.02 | 49.96 | 508,585 | -0.51(-1.01%) |
Mar 17, 2015 | 47.00 | 50.51 | 46.50 | 50.47 | 592,824 | +3.55(+7.57%) |
Mar 16, 2015 | 43.57 | 47.34 | 43.57 | 46.92 | 355,325 | +3.35(+7.69%) |
Mar 13, 2015 | 43.16 | 43.86 | 42.08 | 43.57 | 279,574 | -0.14(-0.31%) |
Mar 12, 2015 | 43.23 | 44.10 | 42.89 | 43.71 | 394,136 | +0.72(+1.67%) |
Mar 11, 2015 | 42.97 | 43.18 | 42.81 | 42.99 | 212,122 | +0.11(+0.27%) |
Mar 10, 2015 | 42.93 | 43.49 | 42.49 | 42.88 | 153,159 | -0.05(-0.11%) |
Mar 09, 2015 | 42.95 | 43.50 | 41.36 | 42.92 | 321,404 | +0.20(+0.46%) |
Mar 06, 2015 | 41.98 | 43.43 | 41.90 | 42.72 | 233,564 | +0.75(+1.78%) |
Mar 05, 2015 | 39.42 | 42.31 | 39.42 | 41.98 | 200,156 | +2.51(+6.35%) |
Mar 04, 2015 | 38.86 | 39.77 | 38.20 | 39.47 | 235,150 | +0.72(+1.85%) |
Mar 03, 2015 | 38.93 | 39.43 | 37.91 | 38.75 | 238,657 | -0.22(-0.57%) |
Mar 02, 2015 | 38.74 | 39.46 | 38.10 | 38.98 | 193,016 | +0.43(+1.11%) |
Feb 27, 2015 | 38.64 | 39.15 | 38.23 | 38.55 | 197,417 | -0.54(-1.38%) |
Feb 26, 2015 | 41.41 | 41.65 | 38.18 | 39.09 | 268,932 | -2.15(-5.21%) |
Feb 25, 2015 | 42.36 | 42.72 | 41.05 | 41.24 | 238,522 | -1.27(-2.99%) |
Feb 24, 2015 | 41.82 | 43.07 | 40.49 | 42.51 | 302,024 | +0.07(+0.16%) |
Feb 23, 2015 | 40.76 | 42.85 | 40.70 | 42.44 | 291,472 | +1.74(+4.29%) |
Feb 20, 2015 | 39.77 | 40.76 | 39.41 | 40.70 | 168,262 | +0.95(+2.40%) |
Feb 19, 2015 | 39.50 | 39.81 | 38.29 | 39.74 | 310,413 | +0.11(+0.27%) |
Feb 18, 2015 | 39.57 | 40.07 | 38.81 | 39.64 | 394,113 | +0.17(+0.42%) |
Feb 17, 2015 | 37.55 | 40.29 | 37.55 | 39.47 | 398,428 | +1.76(+4.67%) |
Feb 13, 2015 | 36.42 | 37.71 | 37.71 | 37.71 | 295,079 | +1.16(+3.17%) |
Feb 12, 2015 | 34.56 | 36.57 | 34.40 | 36.55 | 216,920 | +2.13(+6.17%) |
Feb 11, 2015 | 33.70 | 34.59 | 33.70 | 34.43 | 159,098 | +0.54(+1.60%) |
Feb 10, 2015 | 32.81 | 34.09 | 32.71 | 33.89 | 147,524 | +1.06(+3.23%) |
Feb 09, 2015 | 32.40 | 32.91 | 32.30 | 32.83 | 300,003 | +0.21(+0.65%) |
Feb 06, 2015 | 31.68 | 32.76 | 31.50 | 32.61 | 116,305 | +0.66(+2.05%) |
Feb 05, 2015 | 31.99 | 32.52 | 31.84 | 31.96 | 166,781 | -0.24(-0.76%) |
Feb 04, 2015 | 30.98 | 32.23 | 30.98 | 32.20 | 211,545 | +0.70(+2.22%) |
Feb 03, 2015 | 30.80 | 31.65 | 30.80 | 31.50 | 132,846 | +0.91(+2.96%) |
Feb 02, 2015 | 29.54 | 30.60 | 29.32 | 30.59 | 81,383 | +1.16(+3.93%) |
Jan 30, 2015 | 28.95 | 29.63 | 28.95 | 29.44 | 72,719 | +0.29(+0.99%) |
Jan 29, 2015 | 29.64 | 29.98 | 29.09 | 29.15 | 83,374 | -0.23(-0.78%) |
Jan 28, 2015 | 30.14 | 30.14 | 28.99 | 29.38 | 128,523 | -0.78(-2.60%) |
Jan 27, 2015 | 29.40 | 30.47 | 29.19 | 30.16 | 123,980 | +0.59(+2.01%) |
Jan 26, 2015 | 30.47 | 30.65 | 29.51 | 29.57 | 160,999 | -0.95(-3.12%) |
Jan 23, 2015 | 30.37 | 30.63 | 29.70 | 30.52 | 169,330 | -0.06(-0.20%) |
Jan 22, 2015 | 31.05 | 31.05 | 29.10 | 30.58 | 662,780 | -0.47(-1.52%) |
Jan 21, 2015 | 31.42 | 31.44 | 30.82 | 31.05 | 621,914 | -0.54(-1.71%) |
Jan 20, 2015 | 32.76 | 32.76 | 31.41 | 31.59 | 284,494 | -1.24(-3.78%) |
Jan 16, 2015 | 33.00 | 33.00 | 32.07 | 32.83 | 160,135 | +0.02(+0.07%) |
Jan 15, 2015 | 33.12 | 33.46 | 32.42 | 32.81 | 134,308 | -0.12(-0.37%) |
Jan 14, 2015 | 32.73 | 32.93 | 31.75 | 32.93 | 93,496 | +0.20(+0.60%) |
Jan 13, 2015 | 32.38 | 32.74 | 31.75 | 32.74 | 86,671 | +0.85(+2.68%) |
Jan 12, 2015 | 31.92 | 31.94 | 30.89 | 31.88 | 74,149 | -0.18(-0.55%) |
Jan 09, 2015 | 31.76 | 32.45 | 31.60 | 32.06 | 62,678 | +0.30(+0.96%) |
Jan 08, 2015 | 31.42 | 32.29 | 30.87 | 31.75 | 97,721 | +0.71(+2.28%) |
Jan 07, 2015 | 31.01 | 31.75 | 30.80 | 31.04 | 111,246 | +0.59(+1.95%) |
Jan 06, 2015 | 30.73 | 31.07 | 30.32 | 30.45 | 105,284 | -0.26(-0.84%) |
Jan 05, 2015 | 31.11 | 31.20 | 30.09 | 30.71 | 103,960 | -1.14(-3.56%) |
Jan 02, 2015 | 33.81 | 33.81 | 31.68 | 31.84 | 97,961 | -1.47(-4.41%) |
Dec 31, 2014 | 32.71 | 33.31 | 33.31 | 33.31 | 66,681 | +0.56(+1.70%) |
Dec 30, 2014 | 33.16 | 33.81 | 32.28 | 32.76 | 114,306 | -0.41(-1.24%) |
Dec 29, 2014 | 32.64 | 33.25 | 32.47 | 33.17 | 69,778 | +0.58(+1.78%) |
Dec 26, 2014 | 33.04 | 33.04 | 32.49 | 32.59 | 60,618 | -0.46(-1.38%) |
Dec 24, 2014 | 33.68 | 33.05 | 33.05 | 33.05 | 63,531 | -0.47(-1.41%) |
Dec 23, 2014 | 33.51 | 34.22 | 32.89 | 33.52 | 195,045 | +0.70(+2.14%) |
Dec 22, 2014 | 32.71 | 33.20 | 31.78 | 32.82 | 127,049 | +0.40(+1.25%) |
Dec 19, 2014 | 30.90 | 32.67 | 30.66 | 32.42 | 470,957 | +1.78(+5.79%) |
Dec 18, 2014 | 30.25 | 31.01 | 29.38 | 30.64 | 217,322 | +1.31(+4.47%) |
Dec 17, 2014 | 29.41 | 30.24 | 29.25 | 29.33 | 206,580 | +0.14(+0.50%) |
Dec 16, 2014 | 29.10 | 29.48 | 28.93 | 29.19 | 216,047 | -0.13(-0.44%) |
Dec 15, 2014 | 30.85 | 31.11 | 28.81 | 29.32 | 246,770 | -1.51(-4.89%) |
Dec 12, 2014 | 30.88 | 31.48 | 30.58 | 30.82 | 126,569 | -0.32(-1.03%) |
Dec 11, 2014 | 30.38 | 31.43 | 29.86 | 31.14 | 208,733 | +0.67(+2.20%) |
Dec 10, 2014 | 31.88 | 32.53 | 30.24 | 30.47 | 203,870 | -1.69(-5.26%) |
Dec 09, 2014 | 33.93 | 34.69 | 32.00 | 32.16 | 228,576 | -2.69(-7.72%) |
Dec 08, 2014 | 34.80 | 35.96 | 34.53 | 34.85 | 312,552 | +0.05(+0.13%) |
Dec 05, 2014 | 33.48 | 34.91 | 32.95 | 34.81 | 167,897 | +1.62(+4.87%) |
Dec 04, 2014 | 32.92 | 33.34 | 32.38 | 33.19 | 132,094 | +0.52(+1.59%) |
Dec 03, 2014 | 32.26 | 32.93 | 31.92 | 32.67 | 93,052 | +0.62(+1.95%) |
Dec 02, 2014 | 31.99 | 32.51 | 31.55 | 32.05 | 139,372 | +0.21(+0.65%) |
Dec 01, 2014 | 32.00 | 32.00 | 31.03 | 31.84 | 147,018 | -0.39(-1.21%) |
Nov 28, 2014 | 33.68 | 33.68 | 32.00 | 32.23 | 127,751 | -1.78(-5.22%) |
Nov 26, 2014 | 33.55 | 34.01 | 34.01 | 34.01 | 189,806 | +0.39(+1.16%) |
Nov 25, 2014 | 34.33 | 34.33 | 33.06 | 33.62 | 148,204 | -0.34(-1.01%) |
Nov 24, 2014 | 33.11 | 34.92 | 32.99 | 33.96 | 216,425 | +0.96(+2.91%) |
Nov 21, 2014 | 32.97 | 33.26 | 32.33 | 33.00 | 141,892 | +0.83(+2.58%) |
Nov 20, 2014 | 32.10 | 33.02 | 32.00 | 32.17 | 93,105 | -0.24(-0.75%) |
Nov 19, 2014 | 31.71 | 33.15 | 31.43 | 32.42 | 231,504 | +0.74(+2.33%) |
Nov 18, 2014 | 31.38 | 32.37 | 31.31 | 31.68 | 170,147 | +0.39(+1.24%) |
Nov 17, 2014 | 30.56 | 31.68 | 30.26 | 31.29 | 82,403 | +0.80(+2.62%) |
Nov 14, 2014 | 30.79 | 31.36 | 30.26 | 30.49 | 57,486 | -0.37(-1.21%) |
Nov 13, 2014 | 30.80 | 31.05 | 30.55 | 30.86 | 89,010 | +0.03(+0.10%) |
Nov 12, 2014 | 30.60 | 30.89 | 30.56 | 30.83 | 67,289 | +0.13(+0.42%) |
Nov 11, 2014 | 30.62 | 31.37 | 29.77 | 30.70 | 104,093 | +0.02(+0.05%) |
Nov 10, 2014 | 31.16 | 31.78 | 30.55 | 30.69 | 106,630 | -0.59(-1.88%) |
Nov 07, 2014 | 31.47 | 32.13 | 31.00 | 31.27 | 179,175 | -0.42(-1.32%) |
Nov 06, 2014 | 32.44 | 32.44 | 30.91 | 31.69 | 130,369 | -0.75(-2.32%) |
Nov 05, 2014 | 32.62 | 32.75 | 31.23 | 32.45 | 201,553 | +0.17(+0.52%) |
Nov 04, 2014 | 31.36 | 32.90 | 31.36 | 32.28 | 307,537 | +0.69(+2.17%) |
Nov 03, 2014 | 32.12 | 32.96 | 31.11 | 31.59 | 457,978 | -0.59(-1.82%) |
Oct 31, 2014 | 30.79 | 32.21 | 30.70 | 32.18 | 217,458 | +2.05(+6.80%) |
Oct 30, 2014 | 29.18 | 30.32 | 28.48 | 30.13 | 181,451 | +1.61(+5.64%) |
Oct 29, 2014 | 29.54 | 29.81 | 28.49 | 28.52 | 126,750 | -0.98(-3.33%) |
Oct 28, 2014 | 28.28 | 29.67 | 28.26 | 29.51 | 109,381 | +1.66(+5.96%) |
Oct 27, 2014 | 27.87 | 28.08 | 28.34 | 27.84 | 102,851 | -0.50(-1.75%) |
Oct 24, 2014 | 27.42 | 28.64 | 27.11 | 28.34 | 136,344 | +0.91(+3.33%) |
Oct 23, 2014 | 26.75 | 28.13 | 26.72 | 27.43 | 164,077 | +0.82(+3.06%) |
Oct 22, 2014 | 27.01 | 27.85 | 26.40 | 26.61 | 128,295 | -0.49(-1.80%) |
Oct 21, 2014 | 26.44 | 27.11 | 26.28 | 27.10 | 112,596 | +0.68(+2.57%) |
Oct 20, 2014 | 25.61 | 27.33 | 25.44 | 26.42 | 220,863 | +0.82(+3.18%) |
Oct 17, 2014 | 24.62 | 26.54 | 24.57 | 25.61 | 219,722 | +1.30(+5.33%) |
Oct 16, 2014 | 23.21 | 24.90 | 22.74 | 24.31 | 362,547 | +0.05(+0.22%) |
Oct 15, 2014 | 23.91 | 24.42 | 21.35 | 24.26 | 445,160 | -0.02(-0.06%) |
Oct 14, 2014 | 24.04 | 24.61 | 23.62 | 24.27 | 186,406 | +0.37(+1.56%) |
Oct 13, 2014 | 24.30 | 25.09 | 23.89 | 23.90 | 99,951 | -0.34(-1.38%) |
Oct 10, 2014 | 24.64 | 25.14 | 23.43 | 24.23 | 378,547 | -0.42(-1.70%) |
Oct 09, 2014 | 25.91 | 25.96 | 24.65 | 24.65 | 196,725 | -1.49(-5.68%) |
Oct 08, 2014 | 25.64 | 26.22 | 25.18 | 26.14 | 258,017 | +0.78(+3.06%) |
Oct 07, 2014 | 26.25 | 26.50 | 25.29 | 25.36 | 140,850 | -0.88(-3.37%) |
Oct 06, 2014 | 27.01 | 27.52 | 26.06 | 26.25 | 180,840 | -0.48(-1.80%) |
Oct 03, 2014 | 27.89 | 28.29 | 26.66 | 26.72 | 190,377 | -1.13(-4.05%) |
Oct 02, 2014 | 29.44 | 29.44 | 27.24 | 27.85 | 440,287 | -1.64(-5.55%) |
Oct 01, 2014 | 29.99 | 30.60 | 29.42 | 29.49 | 347,016 | -0.69(-2.27%) |
Sep 30, 2014 | 30.24 | 30.59 | 29.92 | 30.18 | 190,432 | -0.02(-0.08%) |
Sep 29, 2014 | 29.86 | 30.42 | 29.57 | 30.20 | 165,382 | -0.27(-0.90%) |
Sep 26, 2014 | 29.76 | 30.63 | 29.63 | 30.47 | 89,616 | +0.69(+2.33%) |
Sep 25, 2014 | 30.34 | 30.46 | 29.73 | 29.78 | 92,380 | -0.69(-2.27%) |
Sep 24, 2014 | 30.68 | 30.69 | 30.00 | 30.47 | 109,381 | -0.21(-0.67%) |
Sep 23, 2014 | 31.66 | 31.75 | 30.29 | 30.68 | 262,838 | -0.98(-3.08%) |
Sep 22, 2014 | 30.35 | 31.77 | 30.31 | 31.65 | 195,406 | +0.86(+2.80%) |
Sep 19, 2014 | 31.23 | 31.39 | 30.09 | 30.79 | 207,545 | -0.57(-1.82%) |
Sep 18, 2014 | 31.08 | 31.71 | 30.96 | 31.36 | 133,078 | +0.25(+0.81%) |
Sep 17, 2014 | 31.66 | 31.90 | 30.73 | 31.11 | 207,205 | -0.56(-1.76%) |
Sep 16, 2014 | 30.00 | 31.89 | 29.74 | 31.67 | 231,591 | +1.60(+5.32%) |
Sep 15, 2014 | 30.37 | 30.67 | 29.23 | 30.07 | 146,422 | -0.31(-1.03%) |
Sep 12, 2014 | 29.16 | 30.82 | 29.14 | 30.38 | 240,541 | +1.20(+4.10%) |
Sep 11, 2014 | 29.12 | 29.41 | 29.06 | 29.19 | 137,156 | +0.05(+0.16%) |
Sep 10, 2014 | 28.74 | 29.57 | 28.52 | 29.14 | 268,960 | +0.34(+1.19%) |
Sep 09, 2014 | 28.57 | 28.87 | 27.59 | 28.80 | 214,379 | +0.00(+0.00%) |
Sep 08, 2014 | 29.16 | 29.69 | 28.33 | 28.80 | 181,813 | -0.36(-1.23%) |
Sep 05, 2014 | 27.89 | 29.29 | 27.74 | 29.16 | 147,178 | +1.18(+4.22%) |
Sep 04, 2014 | 28.45 | 29.06 | 27.76 | 27.97 | 227,920 | -0.51(-1.79%) |
Sep 03, 2014 | 27.01 | 28.79 | 26.74 | 28.48 | 400,764 | +1.64(+6.10%) |
Sep 02, 2014 | 26.47 | 26.94 | 25.85 | 26.85 | 294,185 | +0.24(+0.89%) |
Aug 29, 2014 | 27.01 | 26.61 | 26.61 | 26.61 | 244,937 | -0.36(-1.33%) |
Aug 28, 2014 | 27.08 | 27.11 | 26.70 | 26.97 | 246,286 | -0.02(-0.06%) |
Aug 27, 2014 | 26.47 | 27.34 | 26.47 | 26.98 | 503,839 | +0.50(+1.90%) |
Aug 26, 2014 | 26.92 | 26.92 | 26.36 | 26.48 | 260,680 | -0.34(-1.28%) |
Aug 25, 2014 | 26.56 | 28.23 | 26.48 | 26.82 | 373,892 | +0.33(+1.24%) |
Aug 22, 2014 | 26.04 | 26.63 | 26.02 | 26.50 | 142,912 | +0.44(+1.70%) |
Aug 21, 2014 | 26.24 | 26.93 | 25.80 | 26.05 | 179,722 | -0.33(-1.24%) |
Aug 20, 2014 | 26.97 | 26.97 | 25.57 | 26.38 | 296,713 | -0.67(-2.48%) |
Aug 19, 2014 | 27.64 | 27.85 | 26.85 | 27.05 | 118,492 | -0.32(-1.17%) |
Aug 18, 2014 | 26.97 | 28.01 | 26.97 | 27.37 | 171,851 | +0.41(+1.53%) |
Aug 15, 2014 | 26.98 | 27.30 | 26.34 | 26.96 | 210,796 | -0.06(-0.23%) |
Aug 14, 2014 | 27.46 | 27.94 | 26.79 | 27.02 | 299,123 | -0.43(-1.55%) |
Aug 13, 2014 | 27.56 | 27.69 | 26.56 | 27.45 | 291,743 | -0.03(-0.11%) |
Aug 12, 2014 | 27.36 | 28.29 | 27.24 | 27.48 | 300,932 | -0.11(-0.39%) |
Aug 11, 2014 | 27.89 | 28.40 | 27.43 | 27.59 | 196,940 | -0.68(-2.40%) |
Aug 08, 2014 | 28.77 | 28.77 | 27.40 | 28.26 | 232,602 | -0.34(-1.17%) |
Aug 07, 2014 | 28.26 | 29.67 | 27.27 | 28.60 | 366,981 | +0.59(+2.09%) |
Aug 06, 2014 | 28.13 | 28.58 | 27.17 | 28.01 | 571,327 | -0.06(-0.22%) |
Aug 05, 2014 | 30.69 | 31.05 | 27.81 | 28.07 | 645,918 | -3.03(-9.75%) |
Aug 04, 2014 | 31.96 | 32.47 | 30.72 | 31.11 | 439,084 | -0.89(-2.79%) |
Aug 01, 2014 | 31.24 | 32.26 | 29.16 | 32.00 | 654,851 | -0.24(-0.76%) |
Jul 31, 2014 | 33.03 | 33.03 | 29.93 | 32.24 | 1,070,804 | -2.00(-5.83%) |
Jul 30, 2014 | 32.80 | 39.58 | 32.80 | 34.24 | 988,610 | +3.95(+13.03%) |
Jul 29, 2014 | 29.29 | 30.39 | 27.46 | 30.29 | 698,943 | +1.28(+4.41%) |
Jul 28, 2014 | 31.60 | 32.24 | 28.77 | 29.01 | 697,757 | -2.89(-9.07%) |
Jul 25, 2014 | 32.91 | 33.05 | 31.39 | 31.91 | 277,120 | -1.19(-3.59%) |
Jul 24, 2014 | 32.61 | 34.50 | 32.46 | 33.09 | 345,679 | +1.21(+3.80%) |
Jul 23, 2014 | 32.48 | 32.61 | 31.64 | 31.88 | 236,590 | -1.13(-3.42%) |
Jul 22, 2014 | 33.24 | 33.97 | 31.37 | 33.01 | 357,146 | -0.18(-0.53%) |
Jul 21, 2014 | 34.26 | 34.89 | 32.47 | 33.19 | 396,428 | -1.07(-3.14%) |
Jul 18, 2014 | 32.46 | 34.49 | 32.46 | 34.26 | 416,764 | +2.05(+6.36%) |
Jul 17, 2014 | 32.92 | 33.33 | 32.07 | 32.21 | 206,701 | -0.59(-1.79%) |
Jul 16, 2014 | 32.35 | 32.86 | 31.19 | 32.80 | 504,071 | +0.61(+1.89%) |
Jul 15, 2014 | 34.53 | 34.63 | 32.13 | 32.19 | 814,555 | -2.80(-7.99%) |
Jul 14, 2014 | 34.86 | 37.11 | 33.72 | 34.98 | 768,518 | -0.08(-0.22%) |
Jul 11, 2014 | 32.83 | 35.30 | 32.18 | 35.06 | 518,865 | +1.68(+5.04%) |
Jul 10, 2014 | 31.55 | 34.03 | 31.04 | 33.38 | 469,474 | +0.91(+2.79%) |
Jul 09, 2014 | 29.80 | 33.06 | 29.69 | 32.47 | 591,390 | +2.80(+9.45%) |
Jul 08, 2014 | 29.71 | 29.94 | 29.38 | 29.67 | 180,752 | -0.36(-1.19%) |
Jul 07, 2014 | 29.82 | 31.39 | 29.34 | 30.02 | 309,204 | +0.03(+0.10%) |
Jul 03, 2014 | 29.48 | 29.99 | 29.99 | 29.99 | 192,694 | +0.66(+2.23%) |
Jul 02, 2014 | 28.19 | 29.59 | 27.88 | 29.34 | 268,428 | +1.17(+4.14%) |
Jul 01, 2014 | 27.44 | 28.74 | 27.44 | 28.17 | 228,457 | +0.72(+2.64%) |
Jun 30, 2014 | 27.27 | 27.48 | 26.41 | 27.45 | 219,545 | +0.27(+1.01%) |
Jun 27, 2014 | 27.27 | 27.47 | 26.54 | 27.17 | 195,970 | -0.17(-0.61%) |
Jun 26, 2014 | 27.74 | 28.29 | 27.00 | 27.34 | 209,644 | -0.37(-1.34%) |
Jun 25, 2014 | 25.83 | 28.18 | 25.72 | 27.71 | 393,320 | +1.94(+7.55%) |
Jun 24, 2014 | 27.09 | 27.91 | 25.72 | 25.77 | 949,911 | -1.67(-6.09%) |
Jun 23, 2014 | 26.65 | 27.68 | 25.64 | 27.44 | 687,110 | +1.14(+4.34%) |
Jun 20, 2014 | 23.00 | 26.51 | 22.91 | 26.30 | 428,207 | +3.30(+14.35%) |
Jun 19, 2014 | 23.92 | 24.12 | 22.86 | 23.00 | 474,511 | -1.16(-4.79%) |
Jun 18, 2014 | 23.12 | 24.53 | 22.00 | 24.16 | 622,718 | +0.74(+3.18%) |
Jun 17, 2014 | 23.35 | 23.71 | 22.21 | 23.41 | 444,312 | +0.06(+0.25%) |
Jun 16, 2014 | 24.83 | 24.94 | 22.42 | 23.35 | 910,028 | -1.45(-5.85%) |
Jun 13, 2014 | 24.60 | 24.97 | 24.23 | 24.80 | 194,983 | +0.32(+1.29%) |
Jun 12, 2014 | 25.38 | 25.63 | 24.25 | 24.49 | 424,982 | -1.03(-4.04%) |
Jun 11, 2014 | 27.62 | 27.98 | 25.15 | 25.52 | 427,338 | -2.08(-7.55%) |
Jun 10, 2014 | 27.25 | 27.84 | 26.99 | 27.60 | 231,391 | +1.84(+7.15%) |
Jun 06, 2014 | 26.07 | 26.27 | 25.45 | 25.76 | 297,638 | -0.08(-0.31%) |
Jun 05, 2014 | 25.33 | 25.96 | 24.88 | 25.84 | 245,495 | +0.85(+3.39%) |
Jun 04, 2014 | 25.07 | 25.57 | 24.49 | 25.00 | 144,534 | +0.08(+0.33%) |
Jun 03, 2014 | 23.62 | 25.30 | 23.41 | 24.91 | 851,358 | +1.27(+5.39%) |
Jun 02, 2014 | 23.46 | 23.77 | 22.73 | 23.64 | 181,769 | +0.35(+1.49%) |
May 30, 2014 | 22.66 | 23.55 | 22.66 | 23.29 | 292,504 | +0.42(+1.84%) |
May 29, 2014 | 21.46 | 23.09 | 21.46 | 22.87 | 404,366 | +1.53(+7.18%) |
May 28, 2014 | 21.48 | 21.78 | 20.99 | 21.34 | 284,849 | -0.08(-0.38%) |
May 27, 2014 | 22.21 | 22.21 | 21.08 | 21.42 | 213,989 | -0.69(-3.13%) |
May 23, 2014 | 22.29 | 22.12 | 22.12 | 22.12 | 54,585 | -0.20(-0.89%) |
May 22, 2014 | 22.26 | 22.54 | 22.06 | 22.31 | 87,612 | +0.15(+0.70%) |
May 21, 2014 | 22.11 | 22.80 | 21.87 | 22.16 | 203,407 | +0.06(+0.27%) |
May 20, 2014 | 21.84 | 22.26 | 21.70 | 22.10 | 202,112 | +0.24(+1.11%) |
May 19, 2014 | 21.73 | 22.04 | 21.52 | 21.86 | 269,771 | -0.07(-0.30%) |
May 16, 2014 | 21.73 | 21.93 | 21.24 | 21.92 | 169,947 | +0.27(+1.22%) |
May 15, 2014 | 21.99 | 22.03 | 21.36 | 21.66 | 257,158 | -0.43(-1.97%) |
May 14, 2014 | 22.39 | 22.62 | 21.87 | 22.09 | 350,386 | -0.18(-0.83%) |
May 13, 2014 | 22.93 | 23.08 | 22.09 | 22.28 | 473,672 | -0.46(-2.04%) |
May 12, 2014 | 23.46 | 23.71 | 22.57 | 22.74 | 185,416 | -0.35(-1.53%) |
May 09, 2014 | 22.59 | 23.22 | 22.50 | 23.10 | 80,623 | +0.37(+1.62%) |
May 08, 2014 | 23.71 | 24.01 | 22.61 | 22.73 | 146,110 | -0.99(-4.16%) |
May 07, 2014 | 23.15 | 23.79 | 23.15 | 23.71 | 210,730 | +0.69(+3.01%) |
May 06, 2014 | 23.29 | 23.64 | 22.87 | 23.02 | 71,080 | -0.27(-1.17%) |
May 05, 2014 | 22.85 | 23.50 | 22.83 | 23.29 | 123,487 | +0.27(+1.18%) |
May 02, 2014 | 22.54 | 23.12 | 22.48 | 23.02 | 147,906 | +0.54(+2.39%) |