Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.51 | 41.83 | 41.43 | 41.47 | 5,241 | -1.78(-4.12%) |
Apr 29, 2015 | 43.00 | 43.25 | 42.95 | 43.25 | 2,468 | -0.91(-2.06%) |
Apr 28, 2015 | 43.83 | 44.21 | 43.83 | 44.16 | 2,995 | -0.17(-0.38%) |
Apr 27, 2015 | 44.00 | 44.39 | 44.00 | 44.33 | 2,524 | +0.98(+2.26%) |
Apr 24, 2015 | 43.01 | 43.35 | 43.01 | 43.35 | 2,350 | -0.44(-1.00%) |
Apr 23, 2015 | 43.67 | 43.79 | 43.67 | 43.79 | 1,620 | +0.05(+0.11%) |
Apr 22, 2015 | 43.66 | 43.95 | 43.66 | 43.74 | 10,720 | -0.24(-0.55%) |
Apr 21, 2015 | 43.78 | 43.98 | 43.60 | 43.98 | 2,870 | +1.40(+3.29%) |
Apr 20, 2015 | 42.52 | 42.69 | 42.39 | 42.58 | 2,044 | +0.18(+0.44%) |
Apr 17, 2015 | 41.98 | 42.40 | 41.89 | 42.40 | 20,705 | -0.50(-1.18%) |
Apr 16, 2015 | 42.66 | 42.90 | 42.51 | 42.90 | 2,988 | -0.68(-1.56%) |
Apr 15, 2015 | 43.61 | 43.61 | 43.08 | 43.58 | 7,262 | -0.32(-0.73%) |
Apr 14, 2015 | 44.19 | 44.19 | 43.90 | 43.90 | 4,215 | -0.53(-1.19%) |
Apr 13, 2015 | 44.75 | 44.79 | 44.43 | 44.43 | 2,700 | -0.80(-1.77%) |
Apr 10, 2015 | 44.87 | 45.25 | 44.87 | 45.23 | 3,630 | +1.03(+2.33%) |
Apr 09, 2015 | 44.48 | 44.48 | 44.19 | 44.20 | 3,342 | -0.04(-0.09%) |
Apr 08, 2015 | 43.90 | 44.25 | 43.79 | 44.24 | 11,907 | +0.94(+2.17%) |
Apr 07, 2015 | 43.94 | 44.11 | 43.30 | 43.30 | 78,654 | -1.13(-2.54%) |
Apr 06, 2015 | 44.34 | 44.66 | 44.18 | 44.43 | 67,146 | +0.25(+0.57%) |
Apr 02, 2015 | 44.18 | 44.18 | 44.18 | 0 | -0.34(-0.76%) | |
Apr 01, 2015 | 44.25 | 44.52 | 44.25 | 44.52 | 3,588 | -0.20(-0.45%) |
Mar 31, 2015 | 44.56 | 44.76 | 44.56 | 44.72 | 18,527 | -0.03(-0.07%) |
Mar 30, 2015 | 44.14 | 44.75 | 44.14 | 44.75 | 4,377 | +0.48(+1.08%) |
Mar 27, 2015 | 44.26 | 44.40 | 44.18 | 44.27 | 5,275 | +0.57(+1.30%) |
Mar 26, 2015 | 42.87 | 43.75 | 42.87 | 43.70 | 7,213 | -1.28(-2.85%) |
Mar 25, 2015 | 45.31 | 45.52 | 44.98 | 44.98 | 5,870 | -0.52(-1.14%) |
Mar 24, 2015 | 45.48 | 45.67 | 45.39 | 45.50 | 6,315 | +1.24(+2.80%) |
Mar 23, 2015 | 44.24 | 44.26 | 43.94 | 44.26 | 5,161 | +0.23(+0.52%) |
Mar 20, 2015 | 43.72 | 44.46 | 43.72 | 44.03 | 4,886 | +1.21(+2.83%) |
Mar 19, 2015 | 42.90 | 42.90 | 42.60 | 42.82 | 2,443 | -0.22(-0.51%) |
Mar 18, 2015 | 42.36 | 43.34 | 42.36 | 43.04 | 6,372 | +0.53(+1.24%) |
Mar 17, 2015 | 42.24 | 42.53 | 42.24 | 42.51 | 7,643 | -0.49(-1.13%) |
Mar 16, 2015 | 42.80 | 43.15 | 42.68 | 43.00 | 2,773 | +0.40(+0.94%) |
Mar 13, 2015 | 42.36 | 42.60 | 42.27 | 42.60 | 4,839 | -0.03(-0.07%) |
Mar 12, 2015 | 42.54 | 42.63 | 42.41 | 42.63 | 3,306 | +0.72(+1.72%) |
Mar 11, 2015 | 41.41 | 42.08 | 41.30 | 41.91 | 4,743 | +0.79(+1.92%) |
Mar 10, 2015 | 41.22 | 41.35 | 41.02 | 41.12 | 3,895 | -0.48(-1.15%) |
Mar 09, 2015 | 41.31 | 41.87 | 41.24 | 41.60 | 5,351 | +0.42(+1.02%) |
Mar 06, 2015 | 41.64 | 41.64 | 41.07 | 41.18 | 6,161 | -1.69(-3.94%) |
Mar 05, 2015 | 42.75 | 42.87 | 42.60 | 42.87 | 2,137 | -0.38(-0.88%) |
Mar 04, 2015 | 43.65 | 42.72 | 43.25 | 10,229 | +0.53(+1.24%) | |
Mar 03, 2015 | 43.98 | 42.53 | 42.72 | 5,245 | -1.26(-2.86%) | |
Mar 02, 2015 | 43.98 | 44.23 | 43.98 | 43.98 | 8,184 | -0.59(-1.32%) |
Feb 27, 2015 | 44.68 | 44.68 | 44.37 | 44.57 | 3,845 | +1.48(+3.43%) |
Feb 26, 2015 | 42.94 | 43.16 | 42.89 | 43.09 | 3,864 | -0.31(-0.71%) |
Feb 25, 2015 | 43.33 | 43.40 | 43.17 | 43.40 | 92,895 | -0.15(-0.34%) |
Feb 24, 2015 | 43.56 | 43.56 | 43.31 | 43.55 | 4,210 | +0.01(+0.02%) |
Feb 23, 2015 | 43.50 | 43.54 | 43.25 | 43.54 | 6,316 | +0.57(+1.33%) |
Feb 20, 2015 | 42.52 | 42.97 | 42.16 | 42.97 | 8,265 | -0.31(-0.72%) |
Feb 19, 2015 | 43.14 | 43.51 | 43.14 | 43.28 | 7,634 | +0.42(+0.98%) |
Feb 18, 2015 | 43.10 | 43.10 | 42.58 | 42.86 | 6,639 | -0.53(-1.22%) |
Feb 17, 2015 | 43.25 | 43.46 | 43.04 | 43.39 | 10,932 | +0.76(+1.78%) |
Feb 13, 2015 | 42.63 | 42.63 | 42.63 | 0 | -0.57(-1.32%) | |
Feb 12, 2015 | 42.70 | 43.44 | 42.70 | 43.20 | 16,645 | +1.02(+2.42%) |
Feb 11, 2015 | 42.17 | 42.39 | 41.90 | 42.18 | 16,101 | +1.13(+2.75%) |
Feb 10, 2015 | 40.86 | 41.18 | 40.86 | 41.05 | 35,427 | +0.55(+1.36%) |
Feb 09, 2015 | 40.95 | 40.99 | 40.37 | 40.50 | 14,892 | -0.30(-0.74%) |
Feb 06, 2015 | 41.23 | 41.33 | 40.80 | 40.80 | 5,534 | -0.58(-1.40%) |
Feb 05, 2015 | 41.51 | 41.60 | 41.37 | 41.38 | 5,293 | +0.87(+2.15%) |
Feb 04, 2015 | 40.19 | 41.13 | 40.19 | 40.51 | 123,573 | +0.46(+1.15%) |
Feb 03, 2015 | 40.45 | 40.61 | 39.97 | 40.05 | 338,196 | +0.26(+0.65%) |
Feb 02, 2015 | 39.90 | 39.93 | 39.47 | 39.79 | 182,857 | -0.71(-1.75%) |
Jan 30, 2015 | 41.70 | 41.74 | 40.24 | 40.50 | 65,078 | -2.02(-4.75%) |
Jan 29, 2015 | 41.91 | 42.71 | 41.91 | 42.52 | 19,226 | +0.71(+1.70%) |
Jan 28, 2015 | 42.54 | 42.68 | 41.81 | 41.81 | 9,181 | -0.77(-1.81%) |
Jan 27, 2015 | 42.07 | 42.88 | 42.07 | 42.58 | 11,861 | +1.02(+2.44%) |
Jan 26, 2015 | 42.45 | 42.45 | 41.24 | 41.56 | 13,405 | +1.43(+3.58%) |
Jan 23, 2015 | 40.27 | 40.31 | 40.13 | 40.13 | 12,377 | +0.22(+0.55%) |
Jan 22, 2015 | 39.16 | 40.02 | 39.16 | 39.91 | 3,854 | +1.35(+3.50%) |
Jan 21, 2015 | 38.29 | 38.78 | 38.29 | 38.56 | 253,083 | -0.11(-0.30%) |
Jan 20, 2015 | 38.66 | 38.80 | 38.43 | 38.67 | 158,703 | +1.18(+3.16%) |
Jan 16, 2015 | 37.49 | 37.49 | 37.49 | 0 | +0.33(+0.89%) | |
Jan 15, 2015 | 37.06 | 37.19 | 36.92 | 37.16 | 6,730 | +0.18(+0.48%) |
Jan 14, 2015 | 36.85 | 36.98 | 36.82 | 36.98 | 7,430 | +0.58(+1.60%) |
Jan 13, 2015 | 36.40 | 16,173 | +1.31(+3.73%) | |||
Jan 12, 2015 | 35.75 | 35.75 | 35.09 | 35.09 | 20,087 | -0.32(-0.91%) |
Jan 09, 2015 | 35.41 | 35.48 | 35.06 | 35.41 | 36,062 | -0.35(-0.98%) |
Jan 08, 2015 | 35.81 | 35.95 | 35.55 | 35.76 | 7,780 | -0.80(-2.19%) |
Jan 07, 2015 | 36.55 | 36.56 | 36.08 | 36.56 | 4,975 | +0.25(+0.69%) |
Jan 06, 2015 | 36.78 | 36.81 | 36.20 | 36.31 | 16,759 | -1.18(-3.15%) |
Jan 05, 2015 | 37.81 | 37.84 | 37.34 | 37.49 | 9,269 | +0.01(+0.03%) |
Jan 02, 2015 | 37.27 | 37.48 | 37.19 | 37.48 | 5,460 | +0.46(+1.24%) |
Dec 31, 2014 | 37.02 | 37.02 | 37.02 | 0 | -0.46(-1.23%) | |
Dec 30, 2014 | 37.46 | 37.48 | 37.27 | 37.48 | 11,099 | +0.99(+2.71%) |
Dec 29, 2014 | 36.41 | 36.73 | 36.38 | 36.49 | 8,995 | -0.65(-1.75%) |
Dec 26, 2014 | 37.18 | 37.35 | 37.00 | 37.14 | 4,380 | +0.14(+0.37%) |
Dec 24, 2014 | 37.00 | 37.00 | 37.00 | 0 | +0.38(+1.04%) | |
Dec 23, 2014 | 36.56 | 36.79 | 36.56 | 36.62 | 10,674 | -0.37(-1.00%) |
Dec 22, 2014 | 36.62 | 37.17 | 36.58 | 36.99 | 15,825 | +0.19(+0.52%) |
Dec 19, 2014 | 36.67 | 36.91 | 36.50 | 36.80 | 11,750 | +0.27(+0.74%) |
Dec 18, 2014 | 35.73 | 36.53 | 35.70 | 36.53 | 26,492 | +1.75(+5.02%) |
Dec 17, 2014 | 34.90 | 35.01 | 34.53 | 34.78 | 54,249 | -0.92(-2.56%) |
Dec 16, 2014 | 36.25 | 35.70 | 12,302 | +0.33(+0.92%) | ||
Dec 15, 2014 | 36.46 | 36.49 | 35.10 | 35.38 | 17,683 | +0.45(+1.27%) |
Dec 12, 2014 | 36.75 | 36.75 | 34.93 | 34.93 | 100,887 | -0.92(-2.57%) |
Dec 11, 2014 | 36.50 | 36.50 | 35.85 | 35.85 | 4,752 | +0.06(+0.17%) |
Dec 10, 2014 | 36.13 | 36.27 | 35.79 | 35.79 | 9,217 | -0.27(-0.75%) |
Dec 09, 2014 | 36.16 | 36.23 | 35.87 | 36.06 | 5,011 | -1.23(-3.29%) |
Dec 08, 2014 | 37.39 | 37.49 | 37.00 | 37.29 | 4,863 | -0.59(-1.56%) |
Dec 05, 2014 | 37.32 | 37.88 | 37.32 | 37.88 | 3,761 | +1.24(+3.39%) |
Dec 04, 2014 | 36.54 | 37.00 | 36.54 | 36.64 | 7,100 | +0.03(+0.07%) |
Dec 03, 2014 | 36.76 | 36.76 | 36.53 | 36.61 | 10,311 | +0.70(+1.96%) |
Dec 02, 2014 | 36.09 | 36.16 | 35.89 | 35.91 | 9,822 | -0.45(-1.25%) |
Dec 01, 2014 | 36.53 | 36.53 | 36.13 | 36.36 | 8,836 | +0.67(+1.88%) |
Nov 28, 2014 | 35.88 | 35.97 | 35.60 | 35.69 | 5,889 | +1.32(+3.84%) |
Nov 26, 2014 | 34.37 | 34.37 | 34.37 | 0 | -0.30(-0.87%) | |
Nov 25, 2014 | 34.85 | 34.85 | 34.49 | 34.67 | 7,035 | +0.61(+1.79%) |
Nov 24, 2014 | 34.09 | 34.18 | 34.04 | 34.06 | 9,787 | +0.33(+0.98%) |
Nov 21, 2014 | 33.71 | 33.95 | 33.68 | 33.73 | 5,240 | -0.17(-0.50%) |
Nov 20, 2014 | 33.71 | 33.90 | 33.71 | 33.90 | 9,066 | +0.32(+0.95%) |
Nov 19, 2014 | 33.86 | 33.86 | 33.41 | 33.58 | 9,885 | +0.01(+0.03%) |
Nov 18, 2014 | 33.69 | 33.69 | 33.56 | 33.57 | 23,384 | +0.18(+0.53%) |
Nov 17, 2014 | 33.40 | 33.28 | 33.39 | 7,205 | +0.11(+0.34%) | |
Nov 14, 2014 | 33.03 | 33.36 | 33.03 | 33.28 | 10,578 | +0.26(+0.79%) |
Nov 13, 2014 | 32.62 | 33.05 | 32.62 | 33.02 | 5,432 | +0.54(+1.67%) |
Nov 12, 2014 | 32.56 | 32.56 | 32.39 | 32.48 | 15,004 | -1.00(-2.99%) |
Nov 11, 2014 | 33.31 | 33.55 | 33.29 | 33.48 | 20,527 | +0.74(+2.26%) |
Nov 10, 2014 | 32.40 | 32.88 | 32.40 | 32.74 | 19,216 | +0.96(+3.02%) |
Nov 07, 2014 | 31.96 | 32.04 | 31.70 | 31.78 | 259,900 | -1.09(-3.32%) |
Nov 06, 2014 | 32.94 | 33.01 | 32.68 | 32.87 | 16,621 | +0.23(+0.70%) |
Nov 05, 2014 | 33.30 | 33.30 | 32.45 | 32.64 | 140,611 | -0.27(-0.82%) |
Nov 04, 2014 | 33.03 | 33.06 | 32.76 | 32.91 | 39,353 | -0.18(-0.54%) |
Nov 03, 2014 | 33.11 | 33.23 | 32.89 | 33.09 | 23,691 | +0.41(+1.25%) |
Oct 31, 2014 | 32.32 | 32.80 | 32.29 | 32.68 | 14,410 | +1.31(+4.18%) |
Oct 30, 2014 | 30.36 | 31.42 | 30.29 | 31.37 | 13,033 | +0.70(+2.28%) |
Oct 29, 2014 | 31.39 | 31.39 | 30.60 | 30.67 | 5,084 | -1.23(-3.86%) |
Oct 28, 2014 | 32.03 | 32.06 | 31.85 | 31.90 | 7,100 | +0.50(+1.59%) |
Oct 27, 2014 | 30.95 | 31.56 | 30.93 | 31.40 | 8,218 | +0.47(+1.52%) |
Oct 24, 2014 | 30.63 | 30.99 | 30.63 | 30.93 | 17,459 | +0.35(+1.14%) |
Oct 23, 2014 | 30.36 | 30.87 | 30.36 | 30.58 | 8,986 | +0.93(+3.12%) |
Oct 22, 2014 | 29.71 | 30.02 | 29.58 | 29.65 | 356,943 | -0.29(-0.97%) |
Oct 21, 2014 | 29.73 | 30.00 | 29.60 | 29.94 | 8,060 | +0.75(+2.58%) |
Oct 20, 2014 | 28.50 | 29.26 | 28.47 | 29.19 | 11,874 | +1.09(+3.86%) |
Oct 17, 2014 | 27.86 | 28.79 | 27.86 | 28.11 | 9,033 | +0.68(+2.50%) |
Oct 16, 2014 | 26.70 | 27.66 | 26.70 | 27.42 | 23,060 | +1.25(+4.78%) |
Oct 15, 2014 | 26.40 | 26.40 | 26.26 | 26.17 | 15,066 | -0.74(-2.75%) |
Oct 14, 2014 | 26.72 | 27.03 | 26.66 | 26.91 | 11,017 | +1.21(+4.71%) |
Oct 13, 2014 | 26.64 | 26.71 | 25.70 | 25.70 | 9,923 | -0.18(-0.68%) |
Oct 10, 2014 | 26.60 | 26.77 | 25.84 | 25.88 | 139,622 | -0.50(-1.88%) |
Oct 09, 2014 | 27.00 | 27.15 | 26.37 | 26.37 | 386,656 | -1.63(-5.84%) |
Oct 08, 2014 | 27.39 | 28.10 | 27.35 | 28.00 | 16,092 | +0.55(+2.02%) |
Oct 07, 2014 | 27.88 | 28.10 | 27.45 | 27.45 | 44,896 | -2.47(-8.26%) |
Oct 06, 2014 | 29.79 | 29.92 | 29.64 | 29.92 | 16,810 | +0.67(+2.29%) |
Oct 03, 2014 | 28.55 | 29.26 | 28.55 | 29.25 | 10,665 | +1.09(+3.87%) |
Oct 02, 2014 | 28.59 | 28.61 | 28.06 | 28.16 | 6,832 | -0.57(-1.98%) |
Oct 01, 2014 | 28.81 | 29.02 | 28.64 | 28.73 | 12,624 | -1.08(-3.62%) |
Sep 30, 2014 | 29.81 | 29.96 | 29.65 | 29.81 | 51,743 | -0.11(-0.37%) |
Sep 29, 2014 | 29.63 | 29.92 | 29.63 | 29.92 | 8,588 | -0.39(-1.29%) |
Sep 26, 2014 | 30.05 | 30.31 | 30.04 | 30.31 | 10,476 | +0.49(+1.64%) |
Sep 25, 2014 | 30.02 | 30.02 | 29.62 | 29.82 | 11,516 | -0.22(-0.73%) |
Sep 24, 2014 | 29.78 | 30.04 | 29.78 | 30.04 | 3,862 | -0.01(-0.03%) |
Sep 23, 2014 | 30.03 | 30.09 | 29.87 | 30.05 | 30,487 | -0.53(-1.73%) |
Sep 22, 2014 | 31.07 | 31.07 | 30.52 | 30.58 | 8,771 | -0.56(-1.80%) |
Sep 19, 2014 | 31.39 | 31.39 | 31.15 | 31.14 | 4,746 | +0.19(+0.61%) |
Sep 18, 2014 | 30.97 | 30.97 | 30.84 | 30.95 | 5,811 | +0.38(+1.24%) |
Sep 17, 2014 | 30.65 | 30.78 | 30.45 | 30.57 | 5,400 | +0.54(+1.80%) |
Sep 16, 2014 | 29.54 | 30.03 | 29.54 | 30.03 | 10,855 | -0.17(-0.56%) |
Sep 15, 2014 | 30.48 | 30.50 | 30.20 | 30.20 | 6,405 | -0.12(-0.38%) |
Sep 12, 2014 | 30.33 | 30.41 | 30.23 | 30.32 | 7,625 | +0.02(+0.05%) |
Sep 11, 2014 | 30.43 | 30.45 | 30.29 | 30.30 | 12,527 | +0.21(+0.70%) |
Sep 10, 2014 | 29.75 | 30.18 | 29.75 | 30.09 | 8,407 | +0.35(+1.18%) |
Sep 09, 2014 | 29.73 | 29.90 | 29.64 | 29.74 | 14,181 | +0.12(+0.41%) |
Sep 08, 2014 | 29.63 | 29.90 | 29.61 | 29.62 | 20,847 | -0.50(-1.66%) |
Sep 05, 2014 | 30.28 | 30.28 | 30.03 | 30.12 | 3,450 | -0.44(-1.43%) |
Sep 04, 2014 | 30.30 | 30.79 | 30.30 | 30.56 | 8,335 | +0.03(+0.09%) |
Sep 03, 2014 | 30.79 | 30.79 | 30.41 | 30.53 | 8,848 | +0.40(+1.33%) |
Sep 02, 2014 | 29.99 | 30.13 | 29.97 | 30.13 | 19,708 | +0.17(+0.57%) |
Aug 29, 2014 | 29.96 | 29.96 | 29.96 | 0 | +0.17(+0.57%) | |
Aug 28, 2014 | 29.89 | 29.91 | 29.79 | 29.79 | 35,877 | -0.31(-1.03%) |
Aug 27, 2014 | 30.14 | 30.21 | 30.07 | 30.10 | 6,542 | +0.50(+1.68%) |
Aug 26, 2014 | 29.39 | 29.66 | 29.39 | 29.60 | 3,722 | +0.80(+2.77%) |
Aug 25, 2014 | 28.75 | 28.90 | 28.75 | 28.80 | 3,924 | +0.05(+0.19%) |
Aug 22, 2014 | 28.70 | 28.70 | 28.60 | 28.75 | 6,838 | +0.05(+0.17%) |
Aug 21, 2014 | 28.75 | 28.65 | 28.70 | 20,556 | +0.03(+0.10%) | |
Aug 20, 2014 | 28.41 | 28.73 | 28.41 | 28.67 | 7,233 | +0.27(+0.95%) |
Aug 19, 2014 | 28.48 | 28.50 | 28.48 | 28.40 | 3,840 | -0.01(-0.04%) |
Aug 18, 2014 | 28.47 | 28.60 | 28.33 | 28.41 | 14,029 | +0.64(+2.30%) |
Aug 15, 2014 | 28.11 | 28.15 | 27.70 | 27.77 | 13,988 | +0.11(+0.40%) |
Aug 14, 2014 | 27.84 | 27.87 | 27.61 | 27.66 | 12,747 | +0.03(+0.11%) |
Aug 13, 2014 | 27.75 | 27.93 | 27.70 | 27.63 | 143,086 | -0.32(-1.14%) |
Aug 12, 2014 | 27.75 | 28.03 | 27.75 | 27.95 | 5,434 | +0.13(+0.47%) |
Aug 11, 2014 | 27.55 | 27.90 | 27.53 | 27.82 | 10,521 | +1.02(+3.81%) |
Aug 08, 2014 | 26.71 | 26.80 | 26.60 | 26.80 | 18,802 | +0.14(+0.53%) |
Aug 07, 2014 | 27.16 | 27.21 | 26.50 | 26.66 | 177,689 | -0.44(-1.62%) |
Aug 06, 2014 | 26.61 | 27.10 | 26.61 | 27.10 | 22,193 | +0.48(+1.80%) |
Aug 05, 2014 | 26.50 | 27.03 | 26.49 | 26.62 | 9,675 | -1.21(-4.35%) |
Aug 04, 2014 | 27.99 | 27.99 | 27.55 | 27.83 | 17,605 | -0.72(-2.52%) |
Aug 01, 2014 | 28.52 | 28.62 | 28.43 | 28.55 | 7,789 | +0.51(+1.82%) |
Jul 31, 2014 | 28.00 | 28.22 | 27.91 | 28.04 | 16,222 | -0.66(-2.30%) |
Jul 30, 2014 | 28.46 | 28.74 | 28.46 | 28.70 | 7,381 | +0.13(+0.46%) |
Jul 29, 2014 | 28.83 | 28.83 | 28.56 | 28.57 | 8,802 | -0.28(-0.97%) |
Jul 28, 2014 | 28.77 | 28.85 | 28.58 | 28.85 | 10,332 | +0.05(+0.16%) |
Jul 25, 2014 | 28.91 | 28.97 | 28.73 | 28.80 | 12,142 | -0.23(-0.78%) |
Jul 24, 2014 | 29.26 | 29.26 | 29.03 | 29.03 | 13,627 | +0.33(+1.15%) |
Jul 23, 2014 | 28.77 | 28.86 | 28.65 | 28.70 | 52,999 | +0.30(+1.06%) |
Jul 22, 2014 | 28.20 | 28.54 | 28.20 | 28.40 | 13,494 | +0.71(+2.56%) |
Jul 21, 2014 | 27.97 | 27.97 | 27.53 | 27.69 | 85,760 | -0.65(-2.29%) |
Jul 18, 2014 | 28.09 | 28.34 | 28.04 | 28.34 | 10,057 | +0.27(+0.96%) |
Jul 17, 2014 | 28.57 | 28.72 | 28.07 | 28.07 | 39,914 | -1.14(-3.92%) |
Jul 16, 2014 | 29.34 | 29.34 | 29.17 | 29.21 | 7,340 | +0.54(+1.90%) |
Jul 15, 2014 | 28.61 | 28.68 | 28.33 | 28.67 | 30,859 | +0.61(+2.17%) |
Jul 14, 2014 | 27.88 | 28.11 | 27.88 | 28.06 | 55,865 | -0.13(-0.46%) |
Jul 11, 2014 | 28.25 | 28.29 | 28.00 | 28.19 | 27,067 | -0.23(-0.81%) |
Jul 10, 2014 | 27.89 | 28.57 | 27.89 | 28.42 | 6,994 | -0.68(-2.34%) |
Jul 09, 2014 | 29.21 | 29.29 | 29.01 | 29.10 | 17,114 | +0.35(+1.22%) |
Jul 08, 2014 | 28.98 | 29.08 | 28.40 | 28.75 | 23,678 | -2.21(-7.14%) |
Jul 07, 2014 | 30.87 | 31.00 | 30.83 | 30.96 | 18,706 | -0.42(-1.34%) |
Jul 03, 2014 | 31.38 | 31.38 | 31.38 | 0 | +0.06(+0.19%) | |
Jul 02, 2014 | 31.70 | 31.70 | 31.24 | 31.32 | 9,367 | -0.82(-2.55%) |
Jul 01, 2014 | 31.77 | 32.14 | 31.77 | 32.14 | 53,548 | +0.49(+1.55%) |
Jun 30, 2014 | 31.85 | 31.85 | 31.55 | 31.65 | 39,830 | -1.04(-3.18%) |
Jun 27, 2014 | 32.69 | 32.74 | 32.58 | 32.69 | 16,279 | -0.22(-0.67%) |
Jun 26, 2014 | 32.48 | 32.91 | 32.43 | 32.91 | 26,612 | +0.48(+1.47%) |
Jun 25, 2014 | 32.27 | 32.55 | 32.27 | 32.43 | 9,604 | -0.34(-1.05%) |
Jun 24, 2014 | 32.87 | 32.99 | 32.68 | 32.78 | 75,581 | +0.38(+1.16%) |
Jun 23, 2014 | 32.37 | 32.50 | 32.35 | 32.40 | 97,541 | -0.45(-1.37%) |
Jun 20, 2014 | 32.57 | 32.90 | 32.57 | 32.85 | 13,877 | +0.80(+2.50%) |
Jun 19, 2014 | 32.08 | 32.19 | 31.89 | 32.05 | 15,312 | -0.23(-0.71%) |
Jun 18, 2014 | 32.13 | 32.28 | 31.88 | 32.28 | 24,667 | -0.08(-0.25%) |
Jun 17, 2014 | 31.99 | 32.48 | 31.99 | 32.36 | 7,351 | +0.16(+0.50%) |
Jun 16, 2014 | 32.02 | 32.23 | 32.02 | 32.20 | 12,544 | -0.02(-0.06%) |
Jun 13, 2014 | 32.29 | 32.29 | 32.08 | 32.22 | 13,772 | -0.73(-2.22%) |
Jun 12, 2014 | 33.35 | 33.35 | 32.77 | 32.95 | 18,321 | -0.76(-2.25%) |
Jun 11, 2014 | 33.19 | 33.72 | 33.18 | 33.71 | 11,499 | -0.98(-2.83%) |
Jun 10, 2014 | 34.65 | 34.69 | 34.54 | 34.69 | 19,660 | -0.55(-1.57%) |
Jun 06, 2014 | 35.15 | 35.33 | 35.14 | 35.24 | 22,011 | +1.02(+2.97%) |
Jun 05, 2014 | 33.74 | 34.23 | 33.74 | 34.23 | 87,620 | +0.45(+1.33%) |
Jun 04, 2014 | 33.50 | 33.92 | 33.47 | 33.78 | 12,658 | +0.11(+0.33%) |
Jun 03, 2014 | 33.53 | 33.67 | 33.53 | 33.67 | 7,399 | +0.07(+0.21%) |
Jun 02, 2014 | 33.61 | 33.71 | 33.43 | 33.60 | 11,482 | +0.55(+1.66%) |
May 30, 2014 | 33.08 | 33.15 | 33.02 | 33.05 | 13,520 | +0.00(+0.00%) |
May 29, 2014 | 32.94 | 33.05 | 32.88 | 33.05 | 8,824 | +0.08(+0.24%) |
May 28, 2014 | 33.19 | 33.20 | 32.97 | 32.97 | 13,857 | -0.01(-0.03%) |
May 27, 2014 | 32.96 | 33.10 | 32.92 | 32.98 | 10,874 | +0.88(+2.74%) |
May 23, 2014 | 32.10 | 32.10 | 32.10 | 0 | -0.15(-0.47%) | |
May 22, 2014 | 32.13 | 32.25 | 32.00 | 32.25 | 3,921 | +0.25(+0.78%) |
May 21, 2014 | 31.85 | 32.00 | 31.71 | 32.00 | 9,749 | +0.08(+0.25%) |
May 20, 2014 | 31.95 | 32.02 | 31.75 | 31.92 | 26,762 | +0.35(+1.09%) |
May 19, 2014 | 30.84 | 31.61 | 30.84 | 31.57 | 154,171 | +1.46(+4.87%) |
May 16, 2014 | 30.09 | 30.28 | 30.00 | 30.11 | 16,114 | -0.84(-2.71%) |
May 15, 2014 | 31.22 | 31.22 | 30.66 | 30.95 | 12,127 | -1.60(-4.92%) |
May 14, 2014 | 32.88 | 32.88 | 32.45 | 32.55 | 16,405 | -0.79(-2.37%) |
May 13, 2014 | 33.41 | 33.41 | 33.25 | 33.34 | 8,286 | +0.02(+0.06%) |
May 12, 2014 | 33.21 | 33.32 | 33.12 | 33.32 | 8,364 | +0.69(+2.11%) |
May 09, 2014 | 32.63 | 32.63 | 32.41 | 32.63 | 13,911 | -1.53(-4.49%) |
May 08, 2014 | 34.41 | 34.43 | 34.09 | 34.16 | 7,230 | +0.62(+1.83%) |
May 07, 2014 | 34.26 | 34.26 | 33.41 | 33.55 | 6,160 | -1.23(-3.54%) |
May 06, 2014 | 34.43 | 34.83 | 34.43 | 34.78 | 3,842 | +0.35(+1.02%) |
May 05, 2014 | 34.27 | 34.64 | 34.12 | 34.43 | 7,336 | -0.02(-0.06%) |
May 02, 2014 | 34.24 | 34.50 | 34.24 | 34.45 | 7,258 | -0.28(-0.81%) |