Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.96 | 46.21 | 43.95 | 44.46 | 174,913 | -1.95(-4.19%) |
Apr 29, 2015 | 46.69 | 46.69 | 46.08 | 46.41 | 144,942 | -0.40(-0.84%) |
Apr 28, 2015 | 46.11 | 47.56 | 45.93 | 46.80 | 216,332 | +0.89(+1.94%) |
Apr 27, 2015 | 44.95 | 46.78 | 44.94 | 45.92 | 246,195 | +1.13(+2.51%) |
Apr 24, 2015 | 44.44 | 47.91 | 43.25 | 44.79 | 351,702 | +3.88(+9.49%) |
Apr 23, 2015 | 39.59 | 40.98 | 39.37 | 40.91 | 107,335 | +1.38(+3.50%) |
Apr 22, 2015 | 39.50 | 39.64 | 38.79 | 39.52 | 66,388 | -0.02(-0.05%) |
Apr 21, 2015 | 39.81 | 39.83 | 39.31 | 39.54 | 175,156 | +0.00(+0.00%) |
Apr 20, 2015 | 39.53 | 40.15 | 39.17 | 39.54 | 136,354 | +0.26(+0.65%) |
Apr 17, 2015 | 39.04 | 39.51 | 38.62 | 39.29 | 142,687 | -0.18(-0.45%) |
Apr 16, 2015 | 39.49 | 39.62 | 39.05 | 39.47 | 123,116 | -0.01(-0.03%) |
Apr 15, 2015 | 38.77 | 40.20 | 38.67 | 39.47 | 100,816 | +0.83(+2.15%) |
Apr 14, 2015 | 38.71 | 38.79 | 38.37 | 38.65 | 58,410 | +0.03(+0.08%) |
Apr 13, 2015 | 38.39 | 38.86 | 38.30 | 38.62 | 78,657 | +0.09(+0.23%) |
Apr 10, 2015 | 38.57 | 38.97 | 38.36 | 38.53 | 137,291 | -0.01(-0.03%) |
Apr 09, 2015 | 37.86 | 38.59 | 37.70 | 38.54 | 79,055 | +0.72(+1.91%) |
Apr 08, 2015 | 38.15 | 38.15 | 37.45 | 37.82 | 117,148 | -0.43(-1.14%) |
Apr 07, 2015 | 38.39 | 38.66 | 38.03 | 38.25 | 113,188 | -0.09(-0.23%) |
Apr 06, 2015 | 37.02 | 38.48 | 37.02 | 38.34 | 154,106 | +1.01(+2.70%) |
Apr 02, 2015 | 37.03 | 37.33 | 37.33 | 37.33 | 140,100 | +0.17(+0.45%) |
Apr 01, 2015 | 37.19 | 37.22 | 36.60 | 37.16 | 85,900 | -0.26(-0.69%) |
Mar 31, 2015 | 37.17 | 37.60 | 37.01 | 37.42 | 206,770 | -0.13(-0.34%) |
Mar 30, 2015 | 36.46 | 37.62 | 36.02 | 37.55 | 115,815 | +1.35(+3.74%) |
Mar 27, 2015 | 35.48 | 36.38 | 34.90 | 36.20 | 158,076 | +0.62(+1.75%) |
Mar 26, 2015 | 35.32 | 35.76 | 34.92 | 35.57 | 94,713 | +0.05(+0.14%) |
Mar 25, 2015 | 35.96 | 36.27 | 35.44 | 35.52 | 103,526 | -0.45(-1.26%) |
Mar 24, 2015 | 36.40 | 36.95 | 35.64 | 35.98 | 128,709 | -0.53(-1.46%) |
Mar 23, 2015 | 35.77 | 36.95 | 35.59 | 36.51 | 212,707 | +0.60(+1.68%) |
Mar 20, 2015 | 35.13 | 36.06 | 35.13 | 35.91 | 157,757 | +1.09(+3.12%) |
Mar 19, 2015 | 36.09 | 36.37 | 34.69 | 34.82 | 88,163 | -1.49(-4.11%) |
Mar 18, 2015 | 35.58 | 36.50 | 35.14 | 36.31 | 67,615 | +0.54(+1.52%) |
Mar 17, 2015 | 34.65 | 36.03 | 34.51 | 35.77 | 116,818 | +0.75(+2.14%) |
Mar 16, 2015 | 34.80 | 35.37 | 34.59 | 35.02 | 98,569 | +0.52(+1.52%) |
Mar 13, 2015 | 34.28 | 34.63 | 33.88 | 34.50 | 105,268 | +0.07(+0.20%) |
Mar 12, 2015 | 34.07 | 34.55 | 33.69 | 34.43 | 90,656 | +0.68(+2.02%) |
Mar 11, 2015 | 33.26 | 33.81 | 32.77 | 33.75 | 82,585 | +0.38(+1.12%) |
Mar 10, 2015 | 34.29 | 34.51 | 33.11 | 33.37 | 84,038 | -1.44(-4.14%) |
Mar 09, 2015 | 36.31 | 36.51 | 34.73 | 34.81 | 100,979 | -1.54(-4.24%) |
Mar 06, 2015 | 36.11 | 36.64 | 35.90 | 36.35 | 169,480 | -0.13(-0.35%) |
Mar 05, 2015 | 36.08 | 36.48 | 35.63 | 36.48 | 66,249 | +0.36(+0.98%) |
Mar 04, 2015 | 36.02 | 36.30 | 35.24 | 36.13 | 137,793 | -0.18(-0.49%) |
Mar 03, 2015 | 36.32 | 36.85 | 36.13 | 36.30 | 107,832 | -0.25(-0.68%) |
Mar 02, 2015 | 36.70 | 37.31 | 35.82 | 36.55 | 142,077 | -0.27(-0.72%) |
Feb 27, 2015 | 36.21 | 37.22 | 36.21 | 36.82 | 144,415 | +0.63(+1.75%) |
Feb 26, 2015 | 35.12 | 36.23 | 35.04 | 36.19 | 95,033 | +1.09(+3.09%) |
Feb 25, 2015 | 35.40 | 35.63 | 34.85 | 35.10 | 91,196 | -0.32(-0.89%) |
Feb 24, 2015 | 34.42 | 35.48 | 34.42 | 35.42 | 150,295 | +0.96(+2.78%) |
Feb 23, 2015 | 33.76 | 35.11 | 33.42 | 34.46 | 140,367 | +0.70(+2.08%) |
Feb 20, 2015 | 35.07 | 36.01 | 32.64 | 33.76 | 215,254 | -1.32(-3.77%) |
Feb 19, 2015 | 35.19 | 35.77 | 34.92 | 35.08 | 109,042 | -0.31(-0.87%) |
Feb 18, 2015 | 34.90 | 35.52 | 34.90 | 35.39 | 112,288 | +0.46(+1.33%) |
Feb 17, 2015 | 34.45 | 35.24 | 34.16 | 34.92 | 131,816 | +0.66(+1.93%) |
Feb 13, 2015 | 33.97 | 34.26 | 34.26 | 34.26 | 98,851 | +0.97(+2.91%) |
Feb 12, 2015 | 32.52 | 33.33 | 32.47 | 33.29 | 136,991 | +1.13(+3.50%) |
Feb 11, 2015 | 32.65 | 32.73 | 31.34 | 32.17 | 118,439 | -0.47(-1.45%) |
Feb 10, 2015 | 33.34 | 33.34 | 32.28 | 32.64 | 99,371 | -0.44(-1.34%) |
Feb 09, 2015 | 32.42 | 33.69 | 32.09 | 33.09 | 76,290 | +0.44(+1.36%) |
Feb 06, 2015 | 32.33 | 33.05 | 32.30 | 32.64 | 86,315 | +0.40(+1.26%) |
Feb 05, 2015 | 31.96 | 32.58 | 31.70 | 32.24 | 68,264 | +0.47(+1.49%) |
Feb 04, 2015 | 31.95 | 32.25 | 31.71 | 31.76 | 96,799 | -0.44(-1.38%) |
Feb 03, 2015 | 31.87 | 32.82 | 31.87 | 32.21 | 101,330 | +0.58(+1.84%) |
Feb 02, 2015 | 30.43 | 31.65 | 30.43 | 31.62 | 93,918 | +1.38(+4.57%) |
Jan 30, 2015 | 31.18 | 31.36 | 30.19 | 30.24 | 88,645 | -1.32(-4.19%) |
Jan 29, 2015 | 31.14 | 31.63 | 30.99 | 31.57 | 213,267 | +0.39(+1.27%) |
Jan 28, 2015 | 31.65 | 31.65 | 30.93 | 31.17 | 119,977 | -0.22(-0.69%) |
Jan 27, 2015 | 31.10 | 31.59 | 30.85 | 31.39 | 108,910 | -0.14(-0.44%) |
Jan 26, 2015 | 31.18 | 31.66 | 30.76 | 31.53 | 83,859 | +0.46(+1.49%) |
Jan 23, 2015 | 30.75 | 31.20 | 30.32 | 31.06 | 155,516 | +0.19(+0.61%) |
Jan 22, 2015 | 30.35 | 31.07 | 30.15 | 30.87 | 112,329 | +0.80(+2.66%) |
Jan 21, 2015 | 29.39 | 30.15 | 28.99 | 30.07 | 121,245 | +0.47(+1.60%) |
Jan 20, 2015 | 31.46 | 31.49 | 29.25 | 29.60 | 304,213 | -1.77(-5.63%) |
Jan 16, 2015 | 31.11 | 31.81 | 31.06 | 31.37 | 315,286 | +0.15(+0.47%) |
Jan 15, 2015 | 31.31 | 31.82 | 30.77 | 31.22 | 193,350 | -0.10(-0.32%) |
Jan 14, 2015 | 31.90 | 32.14 | 30.86 | 31.32 | 106,129 | -1.23(-3.79%) |
Jan 13, 2015 | 32.49 | 33.33 | 31.92 | 32.55 | 113,848 | +0.40(+1.26%) |
Jan 12, 2015 | 33.07 | 33.08 | 31.60 | 32.15 | 158,968 | -1.04(-3.12%) |
Jan 09, 2015 | 34.06 | 34.46 | 32.78 | 33.18 | 153,814 | -1.00(-2.92%) |
Jan 08, 2015 | 34.55 | 35.05 | 34.06 | 34.18 | 157,482 | -0.04(-0.12%) |
Jan 07, 2015 | 34.57 | 34.80 | 33.64 | 34.22 | 76,213 | +0.04(+0.12%) |
Jan 06, 2015 | 34.96 | 35.17 | 33.75 | 34.18 | 95,835 | -0.80(-2.29%) |
Jan 05, 2015 | 35.93 | 36.08 | 34.44 | 34.98 | 103,788 | -1.30(-3.59%) |
Jan 02, 2015 | 36.99 | 37.07 | 35.77 | 36.28 | 112,280 | -0.57(-1.55%) |
Dec 31, 2014 | 37.82 | 36.86 | 36.86 | 36.86 | 79,303 | -0.95(-2.51%) |
Dec 30, 2014 | 38.38 | 38.56 | 37.77 | 37.81 | 77,242 | -0.50(-1.31%) |
Dec 29, 2014 | 38.08 | 38.94 | 37.84 | 38.31 | 71,094 | +0.26(+0.67%) |
Dec 26, 2014 | 37.67 | 38.37 | 37.60 | 38.05 | 64,659 | +0.59(+1.58%) |
Dec 24, 2014 | 37.53 | 37.46 | 37.46 | 37.46 | 33,440 | +0.16(+0.42%) |
Dec 23, 2014 | 37.55 | 38.25 | 37.09 | 37.30 | 93,064 | +0.11(+0.29%) |
Dec 22, 2014 | 36.27 | 37.42 | 36.12 | 37.19 | 105,413 | +0.88(+2.42%) |
Dec 19, 2014 | 35.54 | 36.41 | 35.09 | 36.32 | 351,852 | +0.69(+1.94%) |
Dec 18, 2014 | 35.42 | 36.26 | 35.23 | 35.62 | 134,218 | +0.66(+1.89%) |
Dec 17, 2014 | 34.04 | 35.04 | 33.17 | 34.96 | 116,946 | +0.92(+2.70%) |
Dec 16, 2014 | 33.90 | 35.25 | 33.83 | 34.05 | 135,803 | -0.02(-0.06%) |
Dec 15, 2014 | 34.67 | 35.15 | 33.92 | 34.07 | 157,117 | -0.53(-1.54%) |
Dec 12, 2014 | 34.68 | 35.29 | 34.52 | 34.60 | 129,361 | -0.63(-1.79%) |
Dec 11, 2014 | 35.37 | 36.42 | 35.13 | 35.23 | 149,679 | -0.02(-0.06%) |
Dec 10, 2014 | 35.43 | 36.22 | 35.01 | 35.25 | 108,947 | -0.49(-1.38%) |
Dec 09, 2014 | 34.00 | 35.98 | 34.00 | 35.74 | 192,355 | +1.28(+3.72%) |
Dec 08, 2014 | 35.25 | 35.53 | 34.07 | 34.46 | 98,775 | -0.97(-2.73%) |
Dec 05, 2014 | 35.33 | 36.00 | 35.29 | 35.43 | 59,466 | +0.09(+0.25%) |
Dec 04, 2014 | 35.42 | 36.47 | 34.90 | 35.34 | 79,573 | -0.22(-0.61%) |
Dec 03, 2014 | 34.61 | 36.00 | 34.41 | 35.56 | 84,301 | +0.85(+2.45%) |
Dec 02, 2014 | 34.91 | 35.47 | 34.44 | 34.71 | 79,459 | -0.18(-0.51%) |
Dec 01, 2014 | 36.24 | 36.24 | 34.47 | 34.88 | 130,618 | -1.30(-3.60%) |
Nov 28, 2014 | 37.27 | 37.27 | 35.85 | 36.19 | 63,494 | -1.19(-3.19%) |
Nov 26, 2014 | 37.39 | 37.38 | 37.38 | 37.38 | 71,744 | -0.10(-0.26%) |
Nov 25, 2014 | 37.40 | 37.68 | 37.13 | 37.48 | 53,948 | +0.12(+0.32%) |
Nov 24, 2014 | 37.41 | 37.48 | 36.84 | 37.36 | 50,221 | +0.16(+0.42%) |
Nov 21, 2014 | 37.89 | 38.12 | 37.16 | 37.20 | 64,227 | -0.05(-0.13%) |
Nov 20, 2014 | 36.73 | 37.33 | 36.65 | 37.25 | 80,208 | +0.22(+0.59%) |
Nov 19, 2014 | 37.62 | 37.62 | 36.61 | 37.04 | 89,335 | -0.78(-2.06%) |
Nov 18, 2014 | 39.28 | 39.28 | 37.57 | 37.82 | 224,062 | -1.54(-3.91%) |
Nov 17, 2014 | 39.82 | 40.29 | 39.29 | 39.35 | 110,102 | -0.58(-1.46%) |
Nov 14, 2014 | 39.71 | 40.27 | 39.19 | 39.94 | 64,291 | +0.20(+0.50%) |
Nov 13, 2014 | 40.19 | 40.22 | 39.46 | 39.74 | 88,420 | -0.49(-1.23%) |
Nov 12, 2014 | 39.72 | 40.37 | 39.44 | 40.23 | 66,315 | +0.20(+0.49%) |
Nov 11, 2014 | 39.88 | 40.14 | 39.50 | 40.04 | 114,168 | -0.02(-0.05%) |
Nov 10, 2014 | 39.93 | 40.38 | 39.81 | 40.06 | 138,338 | +0.20(+0.50%) |
Nov 07, 2014 | 40.10 | 40.25 | 39.41 | 39.86 | 123,288 | -0.16(-0.39%) |
Nov 06, 2014 | 39.51 | 40.31 | 39.36 | 40.02 | 90,189 | +0.51(+1.30%) |
Nov 05, 2014 | 39.17 | 39.75 | 39.07 | 39.50 | 145,425 | +0.47(+1.21%) |
Nov 04, 2014 | 38.49 | 39.45 | 38.49 | 39.03 | 116,803 | +0.31(+0.79%) |
Nov 03, 2014 | 37.51 | 39.22 | 37.10 | 38.72 | 393,778 | +1.28(+3.43%) |
Oct 31, 2014 | 37.53 | 37.86 | 36.45 | 37.44 | 252,781 | +0.94(+2.57%) |
Oct 30, 2014 | 36.16 | 36.82 | 36.14 | 36.50 | 262,326 | +0.07(+0.19%) |
Oct 29, 2014 | 36.68 | 36.82 | 36.16 | 36.43 | 165,137 | -0.07(-0.19%) |
Oct 28, 2014 | 36.27 | 36.81 | 35.55 | 36.50 | 295,835 | +0.57(+1.59%) |
Oct 27, 2014 | 38.75 | 39.54 | 35.90 | 35.93 | 225,766 | -3.61(-9.13%) |
Oct 24, 2014 | 36.87 | 40.27 | 36.87 | 39.54 | 361,540 | +2.60(+7.02%) |
Oct 23, 2014 | 37.00 | 37.22 | 36.19 | 36.95 | 138,691 | +0.46(+1.27%) |
Oct 22, 2014 | 37.40 | 37.40 | 36.34 | 36.48 | 126,066 | -0.92(-2.45%) |
Oct 21, 2014 | 37.59 | 37.69 | 36.76 | 37.40 | 122,157 | +0.09(+0.24%) |
Oct 20, 2014 | 37.26 | 37.49 | 36.84 | 37.31 | 192,737 | -0.08(-0.21%) |
Oct 17, 2014 | 38.31 | 38.45 | 36.47 | 37.39 | 301,722 | -0.41(-1.08%) |
Oct 16, 2014 | 36.76 | 38.34 | 36.51 | 37.80 | 290,676 | +0.95(+2.58%) |
Oct 15, 2014 | 36.26 | 37.28 | 35.89 | 36.85 | 166,477 | +0.40(+1.11%) |
Oct 14, 2014 | 36.26 | 37.29 | 36.02 | 36.44 | 108,321 | +0.52(+1.46%) |
Oct 13, 2014 | 36.15 | 37.16 | 35.82 | 35.92 | 127,248 | -0.28(-0.76%) |
Oct 10, 2014 | 34.07 | 36.51 | 34.07 | 36.20 | 195,810 | +1.97(+5.77%) |
Oct 09, 2014 | 35.33 | 35.33 | 33.97 | 34.22 | 99,082 | -1.09(-3.07%) |
Oct 08, 2014 | 34.70 | 35.52 | 34.07 | 35.31 | 105,730 | +0.44(+1.27%) |
Oct 07, 2014 | 35.24 | 35.57 | 34.80 | 34.86 | 96,047 | -0.74(-2.08%) |
Oct 06, 2014 | 36.17 | 36.30 | 35.51 | 35.60 | 63,740 | -0.36(-0.99%) |
Oct 03, 2014 | 36.59 | 36.73 | 35.90 | 35.96 | 60,068 | -0.29(-0.79%) |
Oct 02, 2014 | 36.04 | 36.84 | 36.04 | 36.25 | 105,910 | +0.21(+0.57%) |
Oct 01, 2014 | 36.51 | 36.51 | 35.79 | 36.04 | 108,698 | -0.54(-1.48%) |
Sep 30, 2014 | 37.02 | 37.34 | 36.58 | 36.58 | 162,969 | -0.55(-1.49%) |
Sep 29, 2014 | 36.73 | 37.48 | 36.63 | 37.13 | 86,171 | -0.04(-0.11%) |
Sep 26, 2014 | 37.53 | 37.82 | 36.40 | 37.17 | 127,283 | -0.31(-0.82%) |
Sep 25, 2014 | 37.62 | 37.91 | 36.98 | 37.48 | 78,569 | -0.36(-0.96%) |
Sep 24, 2014 | 37.65 | 38.08 | 37.18 | 37.84 | 89,777 | +0.20(+0.52%) |
Sep 23, 2014 | 38.32 | 38.37 | 37.58 | 37.65 | 63,193 | -0.78(-2.03%) |
Sep 22, 2014 | 38.39 | 38.67 | 38.26 | 38.43 | 78,869 | -0.20(-0.51%) |
Sep 19, 2014 | 40.10 | 40.10 | 38.43 | 38.62 | 162,728 | -1.29(-3.24%) |
Sep 18, 2014 | 40.24 | 40.41 | 39.56 | 39.92 | 76,839 | -0.18(-0.44%) |
Sep 17, 2014 | 40.52 | 40.62 | 39.56 | 40.09 | 81,040 | -0.34(-0.83%) |
Sep 16, 2014 | 40.63 | 41.01 | 40.10 | 40.43 | 47,534 | -0.40(-0.99%) |
Sep 15, 2014 | 40.72 | 41.11 | 39.85 | 40.83 | 69,912 | -0.05(-0.12%) |
Sep 12, 2014 | 41.66 | 41.94 | 40.50 | 40.88 | 70,916 | -0.72(-1.73%) |
Sep 11, 2014 | 41.20 | 41.96 | 40.98 | 41.60 | 39,787 | +0.12(+0.29%) |
Sep 10, 2014 | 40.98 | 41.68 | 40.91 | 41.48 | 44,673 | +0.50(+1.23%) |
Sep 09, 2014 | 41.07 | 41.52 | 40.87 | 40.98 | 45,791 | -0.30(-0.72%) |
Sep 08, 2014 | 41.46 | 41.69 | 41.08 | 41.28 | 38,350 | -0.36(-0.85%) |
Sep 05, 2014 | 40.98 | 42.05 | 40.98 | 41.63 | 49,867 | +0.45(+1.10%) |
Sep 04, 2014 | 41.54 | 42.20 | 41.00 | 41.18 | 59,138 | -0.34(-0.81%) |
Sep 03, 2014 | 42.23 | 42.76 | 41.19 | 41.51 | 84,357 | -0.48(-1.15%) |
Sep 02, 2014 | 42.04 | 42.52 | 41.55 | 42.00 | 46,160 | +0.13(+0.31%) |
Aug 29, 2014 | 41.54 | 41.87 | 41.87 | 41.87 | 46,841 | +0.34(+0.81%) |
Aug 28, 2014 | 42.19 | 42.19 | 41.16 | 41.53 | 66,567 | -0.95(-2.23%) |
Aug 27, 2014 | 42.05 | 42.52 | 42.02 | 42.48 | 57,555 | +0.44(+1.06%) |
Aug 26, 2014 | 41.89 | 42.17 | 41.57 | 42.04 | 144,916 | +0.14(+0.33%) |
Aug 25, 2014 | 41.98 | 42.61 | 41.48 | 41.90 | 59,237 | +0.20(+0.47%) |
Aug 22, 2014 | 41.64 | 42.12 | 41.21 | 41.70 | 74,671 | -0.15(-0.35%) |
Aug 21, 2014 | 41.84 | 42.83 | 41.13 | 41.85 | 97,844 | -0.02(-0.05%) |
Aug 20, 2014 | 42.00 | 42.17 | 42.00 | 41.87 | 48,719 | -0.48(-1.14%) |
Aug 19, 2014 | 42.54 | 42.74 | 42.22 | 42.35 | 78,031 | +0.06(+0.14%) |
Aug 18, 2014 | 42.04 | 42.39 | 41.71 | 42.29 | 99,676 | +0.73(+1.76%) |
Aug 15, 2014 | 41.68 | 41.89 | 41.25 | 41.56 | 83,041 | +0.32(+0.77%) |
Aug 14, 2014 | 40.72 | 41.30 | 40.72 | 41.25 | 75,344 | +0.40(+0.99%) |
Aug 13, 2014 | 41.13 | 41.28 | 40.49 | 40.84 | 102,678 | -0.08(-0.19%) |
Aug 12, 2014 | 40.82 | 41.26 | 40.41 | 40.92 | 85,354 | -0.10(-0.24%) |
Aug 11, 2014 | 40.97 | 41.67 | 40.77 | 41.02 | 107,659 | +0.19(+0.46%) |
Aug 08, 2014 | 40.75 | 41.14 | 40.48 | 40.83 | 179,643 | +0.04(+0.10%) |
Aug 07, 2014 | 41.38 | 41.85 | 40.60 | 40.79 | 105,374 | -0.44(-1.08%) |
Aug 06, 2014 | 41.56 | 41.96 | 41.23 | 41.24 | 111,592 | -0.62(-1.48%) |
Aug 05, 2014 | 41.84 | 42.50 | 41.05 | 41.86 | 109,349 | +0.24(+0.57%) |
Aug 04, 2014 | 41.52 | 42.02 | 40.50 | 41.62 | 111,392 | +0.35(+0.86%) |
Aug 01, 2014 | 41.25 | 42.05 | 40.97 | 41.27 | 85,024 | -0.10(-0.24%) |
Jul 31, 2014 | 42.70 | 43.55 | 41.27 | 41.37 | 127,257 | -2.13(-4.90%) |
Jul 30, 2014 | 43.86 | 43.86 | 42.75 | 43.50 | 84,096 | -0.11(-0.25%) |
Jul 29, 2014 | 44.39 | 44.65 | 43.55 | 43.60 | 132,668 | -0.79(-1.78%) |
Jul 28, 2014 | 45.06 | 45.47 | 44.28 | 44.39 | 207,480 | -0.86(-1.90%) |
Jul 25, 2014 | 43.40 | 46.36 | 42.18 | 45.25 | 380,262 | -3.39(-6.97%) |
Jul 24, 2014 | 48.29 | 49.01 | 48.26 | 48.64 | 77,751 | +0.34(+0.69%) |
Jul 23, 2014 | 47.97 | 48.77 | 47.66 | 48.31 | 49,753 | +0.27(+0.55%) |
Jul 22, 2014 | 47.28 | 48.43 | 46.61 | 48.04 | 72,341 | +0.98(+2.07%) |
Jul 21, 2014 | 47.16 | 47.44 | 46.62 | 47.07 | 50,180 | -0.49(-1.04%) |
Jul 18, 2014 | 46.15 | 47.72 | 46.15 | 47.56 | 69,137 | +1.34(+2.90%) |
Jul 17, 2014 | 47.15 | 47.21 | 46.08 | 46.22 | 69,142 | -1.11(-2.35%) |
Jul 16, 2014 | 48.08 | 48.08 | 47.32 | 47.33 | 38,966 | -0.53(-1.11%) |
Jul 15, 2014 | 48.21 | 48.88 | 47.58 | 47.87 | 62,965 | -0.48(-1.00%) |
Jul 14, 2014 | 49.12 | 49.14 | 48.22 | 48.35 | 40,797 | -0.11(-0.22%) |
Jul 11, 2014 | 48.45 | 49.05 | 48.15 | 48.46 | 63,801 | -0.13(-0.26%) |
Jul 10, 2014 | 48.23 | 49.23 | 47.95 | 48.59 | 94,507 | -0.50(-1.02%) |
Jul 09, 2014 | 49.07 | 49.44 | 47.98 | 49.09 | 62,585 | +0.34(+0.69%) |
Jul 08, 2014 | 48.38 | 49.33 | 47.77 | 48.75 | 93,132 | +0.06(+0.12%) |
Jul 07, 2014 | 50.17 | 50.17 | 48.40 | 48.69 | 77,599 | -1.44(-2.87%) |
Jul 03, 2014 | 48.84 | 50.13 | 50.13 | 50.13 | 35,906 | +1.42(+2.91%) |
Jul 02, 2014 | 49.07 | 49.48 | 48.56 | 48.71 | 40,353 | -0.58(-1.18%) |
Jul 01, 2014 | 48.84 | 49.99 | 48.22 | 49.30 | 75,881 | +0.95(+1.96%) |
Jun 30, 2014 | 48.23 | 48.84 | 47.63 | 48.35 | 74,120 | +0.17(+0.35%) |
Jun 27, 2014 | 48.40 | 49.21 | 48.09 | 48.18 | 425,450 | -0.66(-1.35%) |
Jun 26, 2014 | 48.79 | 49.08 | 48.16 | 48.84 | 39,122 | +0.26(+0.53%) |
Jun 25, 2014 | 48.19 | 48.82 | 48.03 | 48.59 | 90,663 | +0.04(+0.08%) |
Jun 24, 2014 | 48.46 | 49.43 | 48.21 | 48.55 | 59,066 | -0.24(-0.49%) |
Jun 23, 2014 | 49.67 | 49.74 | 48.51 | 48.78 | 39,089 | -0.53(-1.08%) |
Jun 20, 2014 | 49.31 | 49.67 | 48.88 | 49.31 | 105,932 | -0.06(-0.12%) |
Jun 19, 2014 | 49.69 | 49.69 | 48.73 | 49.37 | 49,622 | -0.32(-0.63%) |
Jun 18, 2014 | 49.68 | 49.97 | 48.40 | 49.69 | 72,460 | +0.13(+0.26%) |
Jun 17, 2014 | 48.36 | 50.59 | 48.23 | 49.56 | 56,841 | +0.96(+1.97%) |
Jun 16, 2014 | 49.20 | 49.20 | 47.82 | 48.60 | 27,681 | -0.52(-1.06%) |
Jun 13, 2014 | 49.52 | 49.54 | 48.79 | 49.13 | 48,612 | -0.12(-0.24%) |
Jun 12, 2014 | 49.92 | 49.92 | 48.59 | 49.25 | 54,340 | -0.94(-1.87%) |
Jun 11, 2014 | 50.88 | 50.88 | 49.65 | 50.18 | 38,566 | -0.82(-1.60%) |
Jun 10, 2014 | 51.17 | 51.67 | 50.43 | 51.00 | 48,224 | +0.61(+1.21%) |
Jun 06, 2014 | 50.02 | 50.62 | 50.00 | 50.39 | 49,089 | +0.51(+1.03%) |
Jun 05, 2014 | 47.87 | 49.89 | 47.48 | 49.88 | 62,095 | +2.00(+4.18%) |
Jun 04, 2014 | 47.59 | 48.15 | 47.32 | 47.88 | 36,090 | +0.20(+0.41%) |
Jun 03, 2014 | 47.36 | 48.05 | 47.30 | 47.68 | 78,971 | -0.09(-0.19%) |
Jun 02, 2014 | 47.88 | 48.87 | 46.46 | 47.77 | 51,544 | -0.15(-0.31%) |
May 30, 2014 | 47.93 | 48.50 | 47.74 | 47.91 | 37,988 | +0.20(+0.41%) |
May 29, 2014 | 48.38 | 48.38 | 47.35 | 47.72 | 42,163 | -0.23(-0.47%) |
May 28, 2014 | 48.45 | 49.63 | 47.40 | 47.94 | 67,274 | -0.75(-1.54%) |
May 27, 2014 | 48.58 | 50.16 | 48.25 | 48.69 | 62,031 | +0.60(+1.25%) |
May 23, 2014 | 46.67 | 48.09 | 48.09 | 48.09 | 47,063 | +1.17(+2.48%) |
May 22, 2014 | 45.97 | 46.93 | 45.91 | 46.93 | 36,335 | +0.94(+2.05%) |
May 21, 2014 | 45.80 | 46.11 | 44.63 | 45.98 | 103,925 | +0.61(+1.35%) |
May 20, 2014 | 46.85 | 46.85 | 45.10 | 45.37 | 103,882 | -1.52(-3.24%) |
May 19, 2014 | 46.34 | 47.79 | 45.83 | 46.89 | 39,502 | +0.55(+1.19%) |
May 16, 2014 | 45.84 | 46.58 | 45.32 | 46.34 | 51,618 | +0.46(+1.01%) |
May 15, 2014 | 46.19 | 46.24 | 45.16 | 45.87 | 57,822 | -0.39(-0.85%) |
May 14, 2014 | 48.55 | 48.55 | 46.11 | 46.27 | 57,765 | -2.26(-4.65%) |
May 13, 2014 | 49.51 | 50.13 | 48.46 | 48.53 | 36,704 | -0.98(-1.97%) |
May 12, 2014 | 47.64 | 49.93 | 47.22 | 49.50 | 62,356 | +2.32(+4.91%) |
May 09, 2014 | 46.08 | 47.38 | 45.98 | 47.19 | 53,219 | +0.82(+1.76%) |
May 08, 2014 | 47.43 | 48.71 | 46.16 | 46.37 | 63,753 | -1.14(-2.41%) |
May 07, 2014 | 48.16 | 48.16 | 46.93 | 47.51 | 59,236 | -0.40(-0.84%) |
May 06, 2014 | 48.44 | 50.90 | 47.09 | 47.91 | 67,128 | -0.81(-1.66%) |
May 05, 2014 | 48.06 | 48.75 | 47.57 | 48.72 | 64,581 | +0.28(+0.57%) |
May 02, 2014 | 48.06 | 49.42 | 48.06 | 48.45 | 57,745 | +0.41(+0.86%) |