Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.65 | 17.10 | 15.15 | 15.15 | 55,146 | -1.35(-8.18%) |
Apr 29, 2015 | 19.50 | 19.65 | 16.35 | 16.50 | 49,550 | -2.85(-14.73%) |
Apr 28, 2015 | 20.70 | 20.70 | 18.75 | 19.35 | 53,282 | +0.45(+2.38%) |
Apr 27, 2015 | 20.10 | 20.10 | 18.30 | 18.90 | 30,506 | -1.35(-6.67%) |
Apr 24, 2015 | 21.00 | 21.00 | 19.20 | 20.25 | 28,999 | -0.75(-3.57%) |
Apr 23, 2015 | 22.20 | 22.50 | 18.15 | 21.00 | 99,177 | -1.50(-6.67%) |
Apr 22, 2015 | 22.35 | 22.95 | 21.60 | 22.50 | 39,402 | +0.60(+2.74%) |
Apr 21, 2015 | 21.00 | 23.25 | 20.25 | 21.90 | 80,988 | +1.05(+5.04%) |
Apr 20, 2015 | 19.05 | 22.50 | 17.25 | 20.85 | 144,739 | +2.10(+11.20%) |
Apr 17, 2015 | 16.50 | 19.65 | 15.90 | 18.75 | 134,256 | +3.60(+23.76%) |
Apr 16, 2015 | 12.84 | 15.30 | 12.15 | 15.15 | 33,970 | +2.70(+21.72%) |
Apr 15, 2015 | 11.70 | 12.46 | 11.55 | 12.45 | 9,975 | +1.18(+10.48%) |
Apr 14, 2015 | 11.55 | 11.70 | 11.10 | 11.27 | 8,096 | +0.00(+0.03%) |
Apr 13, 2015 | 11.70 | 12.12 | 11.25 | 11.26 | 9,135 | -0.60(-5.02%) |
Apr 10, 2015 | 12.00 | 12.00 | 11.70 | 11.86 | 8,744 | -0.14(-1.18%) |
Apr 09, 2015 | 13.13 | 13.20 | 10.65 | 12.00 | 26,124 | -1.20(-9.08%) |
Apr 08, 2015 | 12.77 | 13.35 | 12.75 | 13.20 | 7,001 | +0.26(+2.01%) |
Apr 07, 2015 | 13.20 | 13.48 | 12.75 | 12.94 | 9,223 | -0.26(-1.94%) |
Apr 06, 2015 | 13.05 | 13.25 | 12.75 | 13.20 | 5,673 | +0.23(+1.78%) |
Apr 02, 2015 | 12.53 | 12.96 | 12.96 | 12.96 | 6,013 | +0.51(+4.09%) |
Apr 01, 2015 | 12.75 | 13.35 | 12.30 | 12.45 | 12,225 | -0.45(-3.45%) |
Mar 31, 2015 | 13.50 | 13.50 | 12.30 | 12.90 | 14,189 | -0.30(-2.26%) |
Mar 30, 2015 | 13.50 | 13.50 | 12.75 | 13.20 | 10,491 | -0.15(-1.12%) |
Mar 27, 2015 | 12.45 | 14.10 | 12.30 | 13.35 | 9,343 | +0.87(+6.97%) |
Mar 26, 2015 | 13.35 | 13.50 | 12.30 | 12.48 | 16,044 | -0.05(-0.38%) |
Mar 25, 2015 | 13.50 | 13.89 | 12.30 | 12.53 | 12,444 | -0.82(-6.18%) |
Mar 24, 2015 | 14.70 | 14.70 | 12.79 | 13.35 | 12,516 | -0.62(-4.40%) |
Mar 23, 2015 | 11.40 | 14.40 | 11.40 | 13.97 | 23,455 | +2.87(+25.81%) |
Mar 20, 2015 | 12.75 | 12.75 | 10.70 | 11.10 | 30,044 | -1.20(-9.74%) |
Mar 19, 2015 | 12.60 | 13.05 | 11.85 | 12.30 | 19,211 | -0.30(-2.35%) |
Mar 18, 2015 | 13.13 | 13.65 | 11.70 | 12.60 | 22,181 | -0.53(-4.02%) |
Mar 17, 2015 | 13.05 | 13.35 | 12.45 | 13.12 | 10,101 | +0.09(+0.71%) |
Mar 16, 2015 | 13.99 | 14.74 | 12.15 | 13.03 | 27,161 | -0.96(-6.86%) |
Mar 13, 2015 | 15.15 | 15.60 | 13.80 | 13.99 | 8,032 | -1.31(-8.56%) |
Mar 12, 2015 | 15.30 | 15.75 | 14.40 | 15.30 | 12,135 | +0.53(+3.55%) |
Mar 11, 2015 | 13.43 | 15.00 | 12.00 | 14.78 | 20,650 | +1.27(+9.43%) |
Mar 10, 2015 | 14.40 | 14.60 | 13.50 | 13.50 | 13,727 | -0.90(-6.25%) |
Mar 09, 2015 | 16.05 | 16.65 | 14.40 | 14.40 | 28,459 | -2.25(-13.50%) |
Mar 06, 2015 | 18.15 | 18.90 | 15.90 | 16.65 | 32,709 | -1.35(-7.50%) |
Mar 05, 2015 | 15.45 | 20.70 | 15.00 | 18.00 | 106,163 | +3.34(+22.81%) |
Mar 04, 2015 | 12.30 | 14.98 | 12.30 | 14.66 | 32,708 | +2.36(+19.16%) |
Mar 03, 2015 | 12.00 | 12.53 | 11.55 | 12.30 | 14,589 | +0.21(+1.74%) |
Mar 02, 2015 | 12.30 | 12.45 | 11.70 | 12.09 | 4,781 | -0.17(-1.36%) |
Feb 27, 2015 | 12.75 | 12.91 | 11.70 | 12.26 | 6,498 | -0.19(-1.55%) |
Feb 26, 2015 | 10.80 | 12.45 | 10.80 | 12.45 | 9,578 | +0.69(+5.87%) |
Feb 25, 2015 | 11.95 | 11.96 | 9.750 | 11.76 | 22,583 | -0.24(-2.00%) |
Feb 24, 2015 | 12.60 | 13.31 | 11.40 | 12.00 | 18,970 | -0.48(-3.82%) |
Feb 23, 2015 | 12.75 | 13.29 | 12.30 | 12.48 | 15,332 | +0.17(+1.41%) |
Feb 20, 2015 | 14.10 | 14.37 | 11.91 | 12.30 | 32,229 | -1.35(-9.87%) |
Feb 19, 2015 | 13.50 | 14.10 | 12.93 | 13.65 | 23,545 | +0.15(+1.11%) |
Feb 18, 2015 | 13.81 | 14.22 | 13.20 | 13.50 | 32,962 | -0.30(-2.21%) |
Feb 17, 2015 | 14.25 | 14.55 | 13.35 | 13.80 | 24,108 | +0.00(+0.02%) |
Feb 13, 2015 | 14.76 | 13.80 | 13.80 | 13.80 | 57,060 | -1.05(-7.06%) |
Feb 12, 2015 | 15.00 | 15.45 | 14.82 | 14.85 | 10,938 | +0.15(+1.03%) |
Feb 11, 2015 | 15.00 | 15.60 | 14.55 | 14.70 | 20,207 | -0.15(-1.03%) |
Feb 10, 2015 | 14.55 | 16.20 | 14.40 | 14.85 | 25,032 | -0.30(-1.97%) |
Feb 09, 2015 | 17.40 | 17.70 | 14.55 | 15.15 | 35,269 | -2.40(-13.68%) |
Feb 06, 2015 | 18.45 | 18.75 | 17.40 | 17.55 | 13,719 | -0.60(-3.31%) |
Feb 05, 2015 | 18.15 | 18.75 | 17.85 | 18.15 | 7,106 | +0.00(+0.00%) |
Feb 04, 2015 | 18.60 | 18.75 | 18.15 | 18.15 | 10,417 | -0.60(-3.20%) |
Feb 03, 2015 | 18.75 | 18.90 | 18.30 | 18.75 | 7,917 | +0.60(+3.31%) |
Feb 02, 2015 | 18.60 | 18.75 | 18.00 | 18.15 | 9,645 | +0.60(+3.42%) |
Jan 30, 2015 | 16.80 | 19.35 | 16.80 | 17.55 | 17,535 | +0.00(+0.00%) |
Jan 29, 2015 | 17.70 | 18.75 | 16.95 | 17.55 | 10,589 | +0.15(+0.86%) |
Jan 28, 2015 | 18.30 | 18.60 | 17.25 | 17.40 | 13,444 | -0.75(-4.13%) |
Jan 27, 2015 | 18.45 | 19.20 | 18.15 | 18.15 | 8,713 | -0.45(-2.42%) |
Jan 26, 2015 | 18.60 | 19.20 | 17.85 | 18.60 | 13,723 | +0.15(+0.81%) |
Jan 23, 2015 | 18.00 | 18.90 | 17.55 | 18.45 | 16,055 | +0.60(+3.36%) |
Jan 22, 2015 | 17.25 | 18.30 | 16.65 | 17.85 | 19,440 | +0.30(+1.71%) |
Jan 21, 2015 | 19.80 | 20.10 | 16.20 | 17.55 | 55,558 | -2.40(-12.03%) |
Jan 20, 2015 | 21.15 | 21.15 | 18.00 | 19.95 | 20,121 | -1.05(-5.00%) |
Jan 16, 2015 | 19.65 | 21.00 | 19.52 | 21.00 | 12,142 | +1.65(+8.53%) |
Jan 15, 2015 | 21.60 | 22.50 | 18.90 | 19.35 | 19,844 | -2.40(-11.03%) |
Jan 14, 2015 | 21.75 | 23.25 | 21.45 | 21.75 | 7,579 | -0.45(-2.03%) |
Jan 13, 2015 | 22.65 | 23.70 | 20.55 | 22.20 | 15,668 | +0.00(+0.00%) |
Jan 12, 2015 | 22.95 | 22.95 | 22.05 | 22.20 | 11,371 | -0.60(-2.63%) |
Jan 09, 2015 | 23.40 | 24.00 | 21.45 | 22.80 | 24,232 | -0.75(-3.18%) |
Jan 08, 2015 | 23.40 | 24.30 | 22.65 | 23.55 | 14,886 | +0.30(+1.29%) |
Jan 07, 2015 | 23.85 | 24.30 | 22.80 | 23.25 | 13,065 | -0.45(-1.90%) |
Jan 06, 2015 | 25.05 | 25.05 | 23.10 | 23.70 | 13,881 | -1.20(-4.82%) |
Jan 05, 2015 | 26.25 | 26.70 | 24.52 | 24.90 | 13,174 | -1.35(-5.14%) |
Jan 02, 2015 | 25.65 | 26.55 | 25.20 | 26.25 | 17,233 | +1.50(+6.06%) |
Dec 31, 2014 | 24.45 | 24.75 | 24.75 | 24.75 | 30,553 | +0.30(+1.23%) |
Dec 30, 2014 | 22.95 | 25.20 | 22.50 | 24.45 | 13,241 | +0.75(+3.16%) |
Dec 29, 2014 | 24.15 | 24.30 | 22.80 | 23.70 | 14,553 | +0.45(+1.94%) |
Dec 26, 2014 | 23.85 | 24.30 | 22.50 | 23.25 | 18,628 | -0.15(-0.64%) |
Dec 24, 2014 | 23.25 | 23.40 | 23.40 | 23.40 | 7,333 | +0.30(+1.30%) |
Dec 23, 2014 | 23.85 | 24.00 | 22.95 | 23.10 | 13,926 | -0.75(-3.14%) |
Dec 22, 2014 | 23.25 | 24.30 | 23.25 | 23.85 | 11,932 | +0.00(+0.00%) |
Dec 19, 2014 | 23.70 | 24.30 | 23.10 | 23.85 | 34,685 | -0.45(-1.85%) |
Dec 18, 2014 | 24.75 | 24.90 | 23.55 | 24.30 | 17,917 | -0.15(-0.61%) |
Dec 17, 2014 | 23.40 | 25.80 | 23.32 | 24.45 | 40,524 | +1.05(+4.49%) |
Dec 16, 2014 | 23.10 | 24.00 | 22.95 | 23.40 | 14,383 | +0.30(+1.30%) |
Dec 15, 2014 | 24.45 | 25.35 | 22.65 | 23.10 | 16,648 | -1.05(-4.35%) |
Dec 12, 2014 | 24.75 | 25.35 | 24.00 | 24.15 | 12,461 | -0.75(-3.01%) |
Dec 11, 2014 | 24.75 | 26.85 | 24.75 | 24.90 | 11,206 | +0.15(+0.61%) |
Dec 10, 2014 | 25.35 | 25.80 | 24.30 | 24.75 | 12,461 | -0.45(-1.79%) |
Dec 09, 2014 | 24.00 | 25.20 | 23.40 | 25.20 | 22,088 | +0.30(+1.20%) |
Dec 08, 2014 | 26.25 | 26.25 | 24.90 | 24.90 | 22,670 | -1.35(-5.14%) |
Dec 05, 2014 | 27.15 | 27.75 | 25.80 | 26.25 | 17,664 | -0.90(-3.31%) |
Dec 04, 2014 | 28.20 | 28.20 | 26.40 | 27.15 | 16,295 | -1.05(-3.72%) |
Dec 03, 2014 | 27.75 | 28.35 | 27.00 | 28.20 | 10,146 | +0.45(+1.62%) |
Dec 02, 2014 | 27.60 | 29.10 | 27.30 | 27.75 | 14,970 | +0.15(+0.54%) |
Dec 01, 2014 | 30.00 | 30.00 | 27.00 | 27.60 | 13,393 | -1.80(-6.12%) |
Nov 28, 2014 | 29.85 | 30.45 | 29.40 | 29.40 | 6,811 | -0.15(-0.51%) |
Nov 26, 2014 | 29.85 | 29.55 | 29.55 | 29.55 | 12,813 | +0.60(+2.07%) |
Nov 25, 2014 | 29.55 | 31.20 | 28.65 | 28.95 | 19,780 | -0.30(-1.03%) |
Nov 24, 2014 | 28.95 | 29.73 | 28.80 | 29.25 | 8,582 | +0.15(+0.52%) |
Nov 21, 2014 | 27.00 | 29.55 | 26.85 | 29.10 | 25,305 | +2.25(+8.38%) |
Nov 20, 2014 | 27.45 | 27.90 | 25.50 | 26.85 | 18,649 | -0.60(-2.19%) |
Nov 19, 2014 | 27.90 | 28.20 | 24.75 | 27.45 | 39,134 | -0.15(-0.54%) |
Nov 18, 2014 | 29.40 | 29.85 | 27.30 | 27.60 | 24,503 | -1.95(-6.60%) |
Nov 17, 2014 | 31.80 | 32.10 | 29.10 | 29.55 | 27,068 | -2.55(-7.94%) |
Nov 14, 2014 | 32.40 | 33.00 | 31.50 | 32.10 | 10,183 | -0.45(-1.38%) |
Nov 13, 2014 | 33.30 | 33.30 | 32.40 | 32.55 | 4,458 | -1.20(-3.56%) |
Nov 12, 2014 | 33.00 | 33.75 | 31.50 | 33.75 | 8,231 | +0.30(+0.90%) |
Nov 11, 2014 | 34.05 | 34.20 | 32.70 | 33.45 | 6,002 | -0.75(-2.19%) |
Nov 10, 2014 | 34.80 | 35.70 | 33.75 | 34.20 | 5,338 | -0.45(-1.30%) |
Nov 07, 2014 | 34.80 | 35.48 | 33.60 | 34.65 | 8,744 | -0.45(-1.28%) |
Nov 06, 2014 | 32.70 | 35.10 | 31.80 | 35.10 | 16,190 | +2.55(+7.83%) |
Nov 05, 2014 | 34.20 | 35.70 | 31.95 | 32.55 | 11,650 | -1.50(-4.41%) |
Nov 04, 2014 | 32.85 | 36.00 | 31.80 | 34.05 | 15,367 | +0.60(+1.79%) |
Nov 03, 2014 | 33.45 | 34.20 | 32.25 | 33.45 | 10,157 | +0.45(+1.36%) |
Oct 31, 2014 | 35.85 | 36.00 | 33.00 | 33.00 | 30,024 | -1.65(-4.76%) |
Oct 30, 2014 | 33.00 | 35.10 | 32.85 | 34.65 | 13,287 | +1.35(+4.05%) |
Oct 29, 2014 | 31.65 | 34.05 | 30.00 | 33.30 | 19,979 | +1.80(+5.71%) |
Oct 28, 2014 | 31.80 | 32.55 | 30.90 | 31.50 | 11,141 | +0.00(+0.00%) |
Oct 27, 2014 | 31.50 | 30.30 | 28.50 | 31.50 | 53,323 | +1.20(+3.96%) |
Oct 24, 2014 | 32.55 | 32.85 | 30.30 | 30.30 | 20,437 | -2.40(-7.34%) |
Oct 23, 2014 | 33.75 | 33.75 | 32.25 | 32.70 | 19,004 | -0.60(-1.80%) |
Oct 22, 2014 | 33.75 | 34.20 | 32.70 | 33.30 | 14,827 | -0.15(-0.45%) |
Oct 21, 2014 | 34.05 | 34.05 | 32.25 | 33.45 | 11,022 | -0.60(-1.76%) |
Oct 20, 2014 | 33.00 | 34.20 | 33.00 | 34.05 | 9,747 | +0.90(+2.71%) |
Oct 17, 2014 | 33.15 | 34.20 | 31.65 | 33.15 | 15,907 | +0.90(+2.79%) |
Oct 16, 2014 | 30.75 | 32.40 | 28.50 | 32.25 | 30,708 | +1.35(+4.37%) |
Oct 15, 2014 | 31.80 | 33.00 | 27.60 | 30.90 | 51,093 | -1.05(-3.29%) |
Oct 14, 2014 | 34.95 | 36.45 | 28.95 | 31.95 | 40,089 | -3.00(-8.58%) |
Oct 13, 2014 | 34.95 | 36.30 | 34.50 | 34.95 | 31,577 | -0.60(-1.69%) |
Oct 10, 2014 | 36.15 | 36.75 | 34.80 | 35.55 | 22,183 | -1.05(-2.87%) |
Oct 09, 2014 | 37.65 | 38.55 | 36.45 | 36.60 | 12,296 | -1.35(-3.56%) |
Oct 08, 2014 | 37.50 | 38.40 | 36.00 | 37.95 | 15,834 | +0.60(+1.61%) |
Oct 07, 2014 | 37.20 | 38.77 | 37.20 | 37.35 | 14,416 | -0.45(-1.19%) |
Oct 06, 2014 | 37.95 | 40.05 | 37.65 | 37.80 | 12,543 | -0.15(-0.40%) |
Oct 03, 2014 | 38.85 | 39.02 | 37.10 | 37.95 | 10,702 | -0.15(-0.39%) |
Oct 02, 2014 | 36.75 | 38.25 | 36.00 | 38.10 | 16,098 | +1.50(+4.10%) |
Oct 01, 2014 | 37.50 | 38.55 | 35.10 | 36.60 | 46,190 | -1.20(-3.17%) |
Sep 30, 2014 | 40.20 | 41.70 | 37.80 | 37.80 | 37,784 | -1.50(-3.82%) |
Sep 29, 2014 | 38.25 | 39.90 | 37.65 | 39.30 | 13,941 | +0.00(+0.00%) |
Sep 26, 2014 | 37.20 | 39.60 | 37.20 | 39.30 | 15,744 | +2.25(+6.07%) |
Sep 25, 2014 | 40.20 | 40.95 | 36.81 | 37.05 | 47,828 | -2.40(-6.08%) |
Sep 24, 2014 | 40.50 | 40.50 | 38.40 | 39.45 | 27,553 | -0.30(-0.75%) |
Sep 23, 2014 | 41.40 | 41.40 | 39.47 | 39.75 | 17,242 | -0.45(-1.12%) |
Sep 22, 2014 | 40.20 | 41.55 | 38.25 | 40.20 | 20,828 | -0.45(-1.11%) |
Sep 19, 2014 | 43.95 | 44.10 | 39.90 | 40.65 | 37,526 | -2.70(-6.23%) |
Sep 18, 2014 | 46.05 | 46.80 | 39.90 | 43.35 | 157,388 | +4.80(+12.45%) |
Sep 17, 2014 | 39.00 | 39.30 | 36.90 | 38.55 | 25,999 | -0.30(-0.77%) |
Sep 16, 2014 | 39.00 | 40.20 | 38.55 | 38.85 | 16,266 | -0.60(-1.52%) |
Sep 15, 2014 | 38.10 | 40.35 | 38.10 | 39.45 | 17,665 | +1.20(+3.14%) |
Sep 12, 2014 | 39.60 | 41.25 | 38.02 | 38.25 | 16,745 | -1.05(-2.67%) |
Sep 11, 2014 | 38.40 | 39.75 | 37.50 | 39.30 | 12,280 | +0.90(+2.34%) |
Sep 10, 2014 | 38.70 | 39.00 | 36.90 | 38.40 | 20,035 | -0.60(-1.54%) |
Sep 09, 2014 | 41.55 | 41.70 | 38.25 | 39.00 | 24,897 | -2.10(-5.11%) |
Sep 08, 2014 | 42.60 | 43.35 | 39.90 | 41.10 | 19,543 | -1.35(-3.18%) |
Sep 05, 2014 | 40.65 | 42.75 | 39.75 | 42.45 | 20,936 | +1.50(+3.66%) |
Sep 04, 2014 | 43.50 | 45.00 | 40.35 | 40.95 | 39,146 | -2.10(-4.88%) |
Sep 03, 2014 | 45.75 | 46.50 | 42.30 | 43.05 | 26,341 | -2.70(-5.90%) |
Sep 02, 2014 | 45.75 | 49.05 | 45.00 | 45.75 | 101,323 | +0.00(+0.00%) |
Aug 29, 2014 | 46.80 | 45.75 | 45.75 | 45.75 | 85,453 | +0.30(+0.66%) |
Aug 28, 2014 | 40.50 | 45.75 | 40.50 | 45.45 | 103,798 | +5.10(+12.64%) |
Aug 27, 2014 | 48.45 | 49.05 | 28.50 | 40.35 | 371,015 | -7.20(-15.14%) |
Aug 26, 2014 | 46.50 | 50.25 | 46.05 | 47.55 | 51,453 | +1.35(+2.92%) |
Aug 25, 2014 | 48.00 | 49.05 | 45.30 | 46.20 | 31,732 | -1.80(-3.75%) |
Aug 22, 2014 | 47.10 | 49.50 | 46.80 | 48.00 | 24,272 | -0.90(-1.84%) |
Aug 21, 2014 | 44.25 | 48.75 | 43.20 | 48.90 | 40,791 | +4.35(+9.76%) |
Aug 20, 2014 | 42.00 | 45.30 | 42.00 | 44.55 | 20,552 | +2.10(+4.95%) |
Aug 19, 2014 | 42.45 | 43.50 | 41.55 | 42.45 | 8,835 | -0.15(-0.35%) |
Aug 18, 2014 | 42.60 | 42.60 | 41.10 | 42.60 | 11,029 | -0.15(-0.35%) |
Aug 15, 2014 | 43.50 | 43.50 | 41.55 | 42.75 | 6,522 | -0.45(-1.04%) |
Aug 14, 2014 | 43.20 | 43.20 | 40.65 | 43.20 | 15,725 | -0.15(-0.35%) |
Aug 13, 2014 | 42.60 | 44.25 | 42.00 | 43.35 | 8,667 | +0.15(+0.35%) |
Aug 12, 2014 | 44.85 | 45.30 | 42.00 | 43.20 | 27,064 | -1.50(-3.36%) |
Aug 11, 2014 | 41.40 | 46.05 | 40.50 | 44.70 | 35,372 | +3.75(+9.16%) |
Aug 08, 2014 | 38.70 | 40.65 | 38.25 | 40.95 | 9,854 | +1.80(+4.60%) |
Aug 07, 2014 | 38.25 | 39.60 | 37.80 | 39.15 | 12,468 | +1.20(+3.16%) |
Aug 06, 2014 | 37.65 | 38.55 | 37.65 | 37.95 | 8,196 | -0.15(-0.39%) |
Aug 05, 2014 | 39.60 | 40.50 | 37.50 | 38.10 | 15,584 | -1.65(-4.15%) |
Aug 04, 2014 | 36.15 | 42.18 | 35.26 | 39.75 | 60,836 | +3.90(+10.88%) |
Aug 01, 2014 | 35.55 | 36.15 | 34.97 | 35.85 | 13,733 | +0.00(+0.00%) |
Jul 31, 2014 | 37.50 | 37.50 | 34.50 | 35.85 | 24,381 | -1.65(-4.40%) |
Jul 30, 2014 | 38.55 | 39.15 | 36.60 | 37.50 | 33,589 | +2.10(+5.93%) |
Jul 29, 2014 | 38.85 | 39.45 | 34.50 | 35.40 | 20,547 | -2.40(-6.35%) |
Jul 28, 2014 | 39.00 | 39.30 | 37.80 | 37.80 | 12,210 | -1.20(-3.08%) |
Jul 25, 2014 | 37.95 | 39.00 | 37.50 | 39.00 | 20,092 | +0.60(+1.56%) |
Jul 24, 2014 | 39.90 | 40.65 | 37.95 | 38.40 | 10,132 | -1.50(-3.76%) |
Jul 23, 2014 | 39.15 | 40.65 | 38.25 | 39.90 | 16,733 | -0.90(-2.21%) |
Jul 22, 2014 | 38.55 | 41.85 | 38.55 | 40.80 | 11,231 | +2.10(+5.43%) |
Jul 21, 2014 | 39.75 | 39.75 | 38.40 | 38.70 | 10,929 | -1.35(-3.37%) |
Jul 18, 2014 | 38.55 | 40.20 | 37.50 | 40.05 | 14,222 | +1.20(+3.09%) |
Jul 17, 2014 | 38.70 | 41.25 | 38.29 | 38.85 | 17,414 | -0.45(-1.15%) |
Jul 16, 2014 | 40.05 | 40.20 | 37.05 | 39.30 | 19,859 | -0.90(-2.24%) |
Jul 15, 2014 | 43.95 | 43.95 | 39.15 | 40.20 | 27,201 | -3.60(-8.22%) |
Jul 14, 2014 | 43.20 | 44.40 | 41.25 | 43.80 | 28,561 | +0.75(+1.74%) |
Jul 11, 2014 | 44.85 | 45.75 | 42.75 | 43.05 | 39,515 | -1.65(-3.69%) |
Jul 10, 2014 | 44.25 | 45.15 | 44.17 | 44.70 | 18,698 | +0.00(+0.00%) |
Jul 09, 2014 | 44.40 | 45.00 | 44.40 | 44.70 | 9,887 | -0.30(-0.67%) |
Jul 08, 2014 | 46.20 | 47.40 | 43.20 | 45.00 | 43,227 | -3.15(-6.54%) |
Jul 07, 2014 | 44.70 | 49.65 | 44.25 | 48.15 | 43,639 | +3.15(+7.00%) |
Jul 03, 2014 | 47.40 | 45.00 | 45.00 | 45.00 | 27,140 | +0.15(+0.33%) |
Jul 02, 2014 | 45.75 | 46.05 | 42.75 | 44.85 | 33,802 | -0.15(-0.33%) |
Jul 01, 2014 | 46.20 | 46.35 | 42.75 | 45.00 | 58,937 | -1.05(-2.28%) |
Jun 30, 2014 | 52.50 | 53.40 | 43.80 | 46.05 | 93,896 | -5.25(-10.23%) |
Jun 27, 2014 | 53.25 | 56.25 | 51.28 | 51.30 | 213,688 | -1.05(-2.01%) |
Jun 26, 2014 | 52.50 | 52.95 | 51.30 | 52.35 | 12,292 | -0.15(-0.29%) |
Jun 25, 2014 | 53.10 | 54.00 | 51.00 | 52.50 | 28,297 | -1.20(-2.23%) |
Jun 24, 2014 | 54.00 | 54.75 | 52.80 | 53.70 | 18,918 | -0.45(-0.83%) |
Jun 23, 2014 | 52.65 | 55.20 | 52.65 | 54.15 | 36,107 | +1.35(+2.56%) |
Jun 20, 2014 | 56.25 | 56.25 | 52.65 | 52.80 | 79,186 | -3.45(-6.13%) |
Jun 19, 2014 | 54.90 | 56.25 | 54.00 | 56.25 | 44,777 | +1.50(+2.74%) |
Jun 18, 2014 | 52.65 | 54.75 | 50.70 | 54.75 | 35,273 | +2.25(+4.29%) |
Jun 17, 2014 | 52.05 | 52.80 | 50.40 | 52.50 | 32,117 | +0.45(+0.86%) |
Jun 16, 2014 | 56.70 | 58.05 | 50.70 | 52.05 | 92,834 | -4.65(-8.20%) |
Jun 13, 2014 | 54.45 | 57.00 | 52.81 | 56.70 | 44,536 | +1.65(+3.00%) |
Jun 12, 2014 | 53.25 | 55.50 | 52.05 | 55.05 | 34,590 | +1.50(+2.80%) |
Jun 11, 2014 | 55.35 | 55.50 | 49.80 | 53.55 | 66,324 | +0.00(+0.00%) |
Jun 10, 2014 | 53.25 | 55.20 | 52.50 | 53.55 | 61,005 | +6.45(+13.69%) |
Jun 06, 2014 | 47.10 | 48.60 | 45.15 | 47.10 | 15,864 | +1.05(+2.28%) |
Jun 05, 2014 | 45.60 | 48.30 | 44.55 | 46.05 | 31,435 | -0.45(-0.97%) |
Jun 04, 2014 | 46.35 | 46.95 | 44.85 | 46.50 | 22,878 | +0.60(+1.31%) |
Jun 03, 2014 | 44.55 | 46.20 | 43.65 | 45.90 | 27,428 | +1.65(+3.73%) |
Jun 02, 2014 | 45.75 | 48.90 | 43.05 | 44.25 | 43,113 | -1.50(-3.28%) |
May 30, 2014 | 42.15 | 46.20 | 42.15 | 45.75 | 41,263 | +3.45(+8.16%) |
May 29, 2014 | 43.95 | 47.70 | 42.15 | 42.30 | 94,469 | +1.05(+2.55%) |
May 28, 2014 | 36.75 | 42.60 | 36.00 | 41.25 | 41,638 | +4.95(+13.64%) |
May 27, 2014 | 36.90 | 37.39 | 36.15 | 36.30 | 8,546 | +0.30(+0.83%) |
May 23, 2014 | 36.90 | 36.00 | 36.00 | 36.00 | 17,346 | +1.35(+3.90%) |
May 22, 2014 | 38.10 | 38.40 | 34.05 | 34.65 | 41,174 | -1.95(-5.33%) |
May 21, 2014 | 36.75 | 38.85 | 34.20 | 36.60 | 20,153 | +0.90(+2.52%) |
May 20, 2014 | 41.85 | 41.85 | 33.90 | 35.70 | 49,162 | -6.15(-14.70%) |
May 19, 2014 | 47.55 | 48.75 | 40.80 | 41.85 | 37,318 | -3.15(-7.00%) |
May 16, 2014 | 42.15 | 45.75 | 41.85 | 45.00 | 47,560 | +2.85(+6.76%) |
May 15, 2014 | 39.15 | 43.50 | 37.65 | 42.15 | 32,760 | +2.55(+6.44%) |
May 14, 2014 | 40.50 | 41.25 | 39.00 | 39.60 | 15,288 | -1.50(-3.65%) |
May 13, 2014 | 39.30 | 43.80 | 39.30 | 41.10 | 41,819 | +1.95(+4.98%) |
May 12, 2014 | 35.55 | 39.75 | 34.52 | 39.15 | 17,381 | +6.15(+18.64%) |
May 09, 2014 | 34.50 | 34.80 | 33.00 | 33.00 | 25,274 | -1.50(-4.35%) |
May 08, 2014 | 37.35 | 38.10 | 34.50 | 34.50 | 9,809 | -3.00(-8.00%) |
May 07, 2014 | 39.45 | 39.45 | 36.00 | 37.50 | 10,377 | -0.60(-1.57%) |
May 06, 2014 | 39.15 | 41.25 | 37.50 | 38.10 | 15,197 | -1.95(-4.87%) |
May 05, 2014 | 42.00 | 42.30 | 37.80 | 40.05 | 30,162 | -1.95(-4.64%) |
May 02, 2014 | 41.40 | 42.15 | 40.05 | 42.00 | 10,954 | +0.75(+1.82%) |