Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.43 | 28.56 | 27.52 | 27.97 | 584,919 | -0.57(-2.00%) |
Apr 29, 2015 | 29.52 | 29.52 | 28.03 | 28.54 | 584,578 | -1.17(-3.94%) |
Apr 28, 2015 | 30.26 | 30.57 | 29.17 | 29.71 | 371,513 | -0.51(-1.69%) |
Apr 27, 2015 | 31.02 | 31.48 | 30.14 | 30.22 | 488,845 | -0.63(-2.04%) |
Apr 24, 2015 | 30.82 | 31.59 | 30.61 | 30.85 | 405,187 | +0.15(+0.49%) |
Apr 23, 2015 | 30.54 | 31.75 | 30.36 | 30.70 | 599,713 | +0.31(+1.02%) |
Apr 22, 2015 | 30.13 | 31.00 | 29.22 | 30.39 | 719,016 | +0.40(+1.33%) |
Apr 21, 2015 | 30.72 | 30.80 | 29.77 | 29.99 | 858,073 | -0.55(-1.80%) |
Apr 20, 2015 | 30.78 | 31.08 | 30.35 | 30.54 | 579,895 | +0.09(+0.30%) |
Apr 17, 2015 | 31.74 | 31.87 | 30.09 | 30.45 | 1,264,964 | -1.42(-4.46%) |
Apr 16, 2015 | 32.41 | 33.07 | 31.62 | 31.87 | 616,978 | -0.72(-2.21%) |
Apr 15, 2015 | 32.92 | 33.63 | 32.58 | 32.59 | 542,895 | -0.33(-1.00%) |
Apr 14, 2015 | 32.16 | 33.30 | 32.11 | 32.92 | 553,100 | +0.62(+1.92%) |
Apr 13, 2015 | 32.23 | 33.05 | 32.09 | 32.30 | 545,988 | -0.07(-0.22%) |
Apr 10, 2015 | 32.19 | 32.52 | 32.05 | 32.37 | 630,342 | +0.21(+0.65%) |
Apr 09, 2015 | 31.67 | 32.51 | 31.66 | 32.16 | 737,000 | +0.39(+1.23%) |
Apr 08, 2015 | 31.46 | 32.25 | 30.76 | 31.77 | 865,522 | +0.30(+0.95%) |
Apr 07, 2015 | 32.35 | 32.89 | 31.44 | 31.47 | 701,503 | -0.97(-2.99%) |
Apr 06, 2015 | 30.53 | 32.88 | 30.15 | 32.44 | 1,414,912 | +1.60(+5.19%) |
Apr 02, 2015 | 30.17 | 30.84 | 30.84 | 30.84 | 1,040,100 | +0.75(+2.49%) |
Apr 01, 2015 | 30.37 | 31.00 | 29.47 | 30.09 | 1,861,692 | -0.19(-0.63%) |
Mar 31, 2015 | 27.93 | 33.78 | 26.50 | 30.28 | 6,232,975 | +1.61(+5.62%) |
Mar 30, 2015 | 30.00 | 31.00 | 28.26 | 28.67 | 1,566,830 | -1.12(-3.76%) |
Mar 27, 2015 | 30.74 | 31.49 | 29.01 | 29.79 | 1,427,540 | +1.40(+4.93%) |
Mar 26, 2015 | 28.32 | 29.00 | 27.41 | 28.39 | 757,259 | -0.16(-0.54%) |
Mar 25, 2015 | 28.87 | 29.31 | 28.16 | 28.55 | 727,694 | -0.44(-1.54%) |
Mar 24, 2015 | 27.81 | 29.36 | 27.75 | 28.99 | 980,228 | +1.18(+4.24%) |
Mar 23, 2015 | 28.02 | 28.46 | 27.75 | 27.81 | 385,343 | -0.15(-0.54%) |
Mar 20, 2015 | 28.63 | 29.41 | 27.88 | 27.96 | 1,154,136 | -0.28(-0.99%) |
Mar 19, 2015 | 28.26 | 28.80 | 27.76 | 28.24 | 376,472 | -0.25(-0.88%) |
Mar 18, 2015 | 28.05 | 28.70 | 27.30 | 28.49 | 481,471 | +0.54(+1.91%) |
Mar 17, 2015 | 27.08 | 28.14 | 26.52 | 27.95 | 361,206 | +0.82(+3.04%) |
Mar 16, 2015 | 27.55 | 27.77 | 26.72 | 27.13 | 396,113 | -0.26(-0.95%) |
Mar 13, 2015 | 27.75 | 28.60 | 26.54 | 27.39 | 556,251 | -0.49(-1.76%) |
Mar 12, 2015 | 27.50 | 28.89 | 27.50 | 27.88 | 730,159 | +0.38(+1.38%) |
Mar 11, 2015 | 24.25 | 27.94 | 24.25 | 27.50 | 1,889,385 | +3.51(+14.63%) |
Mar 10, 2015 | 25.73 | 25.92 | 23.83 | 23.99 | 1,222,757 | -2.01(-7.73%) |
Mar 09, 2015 | 27.96 | 28.00 | 25.87 | 26.00 | 984,240 | -1.86(-6.69%) |
Mar 06, 2015 | 28.12 | 28.41 | 27.43 | 27.86 | 1,040,490 | -0.30(-1.05%) |
Mar 05, 2015 | 25.56 | 28.24 | 24.14 | 28.16 | 1,986,086 | +2.09(+8.04%) |
Mar 04, 2015 | 25.35 | 26.10 | 24.67 | 26.07 | 577,892 | +0.71(+2.78%) |
Mar 03, 2015 | 25.20 | 25.48 | 24.68 | 25.36 | 607,567 | +0.17(+0.67%) |
Mar 02, 2015 | 25.84 | 26.06 | 25.02 | 25.19 | 520,291 | -0.66(-2.55%) |
Feb 27, 2015 | 25.62 | 25.97 | 24.82 | 25.85 | 729,687 | +0.21(+0.82%) |
Feb 26, 2015 | 25.61 | 25.80 | 25.40 | 25.64 | 365,917 | +0.19(+0.75%) |
Feb 25, 2015 | 25.48 | 25.77 | 25.12 | 25.45 | 504,061 | -0.10(-0.39%) |
Feb 24, 2015 | 26.02 | 26.02 | 25.16 | 25.55 | 331,181 | -0.27(-1.05%) |
Feb 23, 2015 | 25.64 | 25.85 | 25.11 | 25.82 | 537,046 | +0.22(+0.86%) |
Feb 20, 2015 | 25.75 | 26.41 | 25.14 | 25.60 | 635,793 | -0.07(-0.27%) |
Feb 19, 2015 | 25.30 | 25.98 | 24.95 | 25.67 | 582,694 | +0.37(+1.46%) |
Feb 18, 2015 | 24.93 | 25.70 | 24.75 | 25.30 | 365,177 | +0.04(+0.16%) |
Feb 17, 2015 | 24.73 | 25.26 | 24.57 | 25.26 | 471,850 | +0.57(+2.31%) |
Feb 13, 2015 | 24.84 | 24.69 | 24.69 | 24.69 | 557,500 | -0.07(-0.28%) |
Feb 12, 2015 | 24.95 | 25.03 | 24.49 | 24.76 | 534,198 | -0.12(-0.48%) |
Feb 11, 2015 | 25.10 | 25.27 | 24.34 | 24.88 | 1,235,588 | -0.23(-0.92%) |
Feb 10, 2015 | 24.36 | 25.34 | 23.51 | 25.11 | 1,428,756 | +0.72(+2.95%) |
Feb 09, 2015 | 23.30 | 25.67 | 23.24 | 24.39 | 5,916,436 | +1.90(+8.45%) |
Feb 06, 2015 | 20.58 | 22.68 | 19.95 | 22.49 | 2,445,931 | +1.77(+8.54%) |
Feb 05, 2015 | 17.54 | 20.81 | 17.54 | 20.72 | 5,054,003 | +4.07(+24.44%) |
Feb 04, 2015 | 16.50 | 16.80 | 16.20 | 16.65 | 1,166,273 | +0.13(+0.79%) |
Feb 03, 2015 | 15.75 | 16.54 | 15.70 | 16.52 | 895,097 | +0.79(+5.02%) |
Feb 02, 2015 | 15.90 | 16.33 | 15.11 | 15.73 | 1,027,219 | -0.01(-0.06%) |
Jan 30, 2015 | 15.74 | 15.91 | 15.24 | 15.74 | 869,780 | -0.08(-0.51%) |
Jan 29, 2015 | 15.60 | 15.82 | 15.12 | 15.82 | 816,181 | +0.27(+1.74%) |
Jan 28, 2015 | 16.25 | 16.38 | 15.50 | 15.55 | 1,122,991 | -0.69(-4.25%) |
Jan 27, 2015 | 15.46 | 16.49 | 15.40 | 16.24 | 932,695 | +0.55(+3.54%) |
Jan 26, 2015 | 15.96 | 16.14 | 15.48 | 15.69 | 711,437 | -0.33(-2.09%) |
Jan 23, 2015 | 15.33 | 16.06 | 15.05 | 16.02 | 1,250,885 | +0.67(+4.40%) |
Jan 22, 2015 | 15.56 | 15.99 | 14.98 | 15.35 | 1,046,941 | -0.12(-0.74%) |
Jan 21, 2015 | 15.90 | 16.30 | 15.26 | 15.46 | 1,142,669 | -0.39(-2.46%) |
Jan 20, 2015 | 17.58 | 17.58 | 15.65 | 15.85 | 1,788,317 | -1.66(-9.48%) |
Jan 16, 2015 | 17.58 | 17.90 | 17.31 | 17.51 | 694,488 | -0.11(-0.62%) |
Jan 15, 2015 | 18.12 | 18.49 | 17.52 | 17.62 | 933,861 | -0.64(-3.50%) |
Jan 14, 2015 | 18.26 | 18.60 | 17.83 | 18.26 | 1,121,609 | -0.42(-2.25%) |
Jan 13, 2015 | 18.41 | 19.09 | 18.05 | 18.68 | 985,496 | +0.40(+2.19%) |
Jan 12, 2015 | 17.97 | 18.37 | 17.44 | 18.28 | 951,264 | +0.22(+1.22%) |
Jan 09, 2015 | 18.55 | 18.77 | 17.73 | 18.06 | 1,147,449 | -0.60(-3.22%) |
Jan 08, 2015 | 19.18 | 21.57 | 17.91 | 18.66 | 4,563,931 | +0.63(+3.49%) |
Jan 07, 2015 | 17.80 | 18.75 | 17.72 | 18.03 | 1,015,055 | +0.65(+3.74%) |
Jan 06, 2015 | 18.51 | 18.64 | 17.33 | 17.38 | 1,172,717 | -1.02(-5.54%) |
Jan 05, 2015 | 18.60 | 19.55 | 18.01 | 18.40 | 1,176,756 | -0.39(-2.08%) |
Jan 02, 2015 | 18.80 | 19.11 | 17.91 | 18.79 | 860,179 | +0.10(+0.54%) |
Dec 31, 2014 | 18.19 | 18.69 | 18.69 | 18.69 | 844,200 | +0.44(+2.41%) |
Dec 30, 2014 | 18.25 | 19.35 | 18.14 | 18.25 | 1,037,537 | -0.10(-0.54%) |
Dec 29, 2014 | 17.96 | 18.49 | 17.58 | 18.35 | 705,519 | +0.26(+1.44%) |
Dec 26, 2014 | 18.28 | 18.88 | 17.79 | 18.09 | 1,256,319 | -0.14(-0.77%) |
Dec 24, 2014 | 17.10 | 18.23 | 18.23 | 18.23 | 1,096,600 | +1.23(+7.24%) |
Dec 23, 2014 | 16.93 | 17.83 | 16.73 | 17.00 | 1,012,759 | +0.06(+0.35%) |
Dec 22, 2014 | 16.39 | 16.96 | 16.26 | 16.94 | 933,378 | +0.30(+1.80%) |
Dec 19, 2014 | 16.84 | 16.96 | 16.12 | 16.64 | 2,688,285 | -0.16(-0.95%) |
Dec 18, 2014 | 16.28 | 16.93 | 15.03 | 16.80 | 3,960,320 | +0.71(+4.41%) |
Dec 17, 2014 | 14.21 | 16.19 | 14.03 | 16.09 | 4,282,854 | +1.94(+13.71%) |
Dec 16, 2014 | 15.90 | 16.24 | 14.02 | 14.15 | 2,663,090 | -1.63(-10.33%) |
Dec 15, 2014 | 17.59 | 17.85 | 15.64 | 15.78 | 2,997,556 | -1.66(-9.52%) |
Dec 12, 2014 | 17.00 | 17.67 | 15.30 | 17.44 | 4,754,669 | +0.35(+2.05%) |
Dec 11, 2014 | 18.52 | 18.60 | 17.00 | 17.09 | 2,915,993 | -1.13(-6.20%) |
Dec 10, 2014 | 21.26 | 21.27 | 17.98 | 18.22 | 4,801,824 | -2.61(-12.53%) |
Dec 09, 2014 | 22.47 | 23.70 | 19.57 | 20.83 | 9,049,817 | -14.26(-40.64%) |
Dec 08, 2014 | 34.88 | 36.00 | 34.86 | 35.09 | 1,159,500 | -0.16(-0.45%) |
Dec 05, 2014 | 34.52 | 35.40 | 34.47 | 35.25 | 417,742 | +0.69(+2.00%) |
Dec 04, 2014 | 34.71 | 35.30 | 34.38 | 34.56 | 596,245 | -0.55(-1.57%) |
Dec 03, 2014 | 34.84 | 35.93 | 34.78 | 35.11 | 448,313 | +0.02(+0.06%) |
Dec 02, 2014 | 33.28 | 35.15 | 32.77 | 35.09 | 696,657 | +2.00(+6.04%) |
Dec 01, 2014 | 34.06 | 34.07 | 32.40 | 33.09 | 776,040 | -1.21(-3.53%) |
Nov 28, 2014 | 34.97 | 35.00 | 34.14 | 34.30 | 523,776 | -0.70(-2.00%) |
Nov 26, 2014 | 35.46 | 35.00 | 35.00 | 35.00 | 458,800 | -0.32(-0.91%) |
Nov 25, 2014 | 35.79 | 36.12 | 35.19 | 35.32 | 585,140 | -0.30(-0.84%) |
Nov 24, 2014 | 34.19 | 35.90 | 33.91 | 35.62 | 947,475 | +1.61(+4.73%) |
Nov 21, 2014 | 34.63 | 35.18 | 33.86 | 34.01 | 845,224 | -0.21(-0.61%) |
Nov 20, 2014 | 32.58 | 34.58 | 32.57 | 34.22 | 958,376 | +1.70(+5.23%) |
Nov 19, 2014 | 32.48 | 33.00 | 32.12 | 32.52 | 373,614 | +0.02(+0.06%) |
Nov 18, 2014 | 32.35 | 32.94 | 32.21 | 32.50 | 515,375 | +0.18(+0.56%) |
Nov 17, 2014 | 31.65 | 33.00 | 31.65 | 32.32 | 634,889 | +0.77(+2.44%) |
Nov 14, 2014 | 31.62 | 32.09 | 31.53 | 31.55 | 274,494 | -0.13(-0.41%) |
Nov 13, 2014 | 32.23 | 32.46 | 31.13 | 31.68 | 329,047 | -0.61(-1.89%) |
Nov 12, 2014 | 31.94 | 32.47 | 31.53 | 32.29 | 812,796 | +0.14(+0.44%) |
Nov 11, 2014 | 31.35 | 32.30 | 30.96 | 32.15 | 317,473 | +0.69(+2.19%) |
Nov 10, 2014 | 32.03 | 32.60 | 31.13 | 31.46 | 370,279 | -0.65(-2.02%) |
Nov 07, 2014 | 31.44 | 32.23 | 31.27 | 32.11 | 505,834 | +0.56(+1.77%) |
Nov 06, 2014 | 31.28 | 32.10 | 31.11 | 31.55 | 420,751 | +0.31(+0.99%) |
Nov 05, 2014 | 30.80 | 31.60 | 30.70 | 31.24 | 365,580 | +0.58(+1.89%) |
Nov 04, 2014 | 31.40 | 31.69 | 30.16 | 30.66 | 594,995 | -0.94(-2.97%) |
Nov 03, 2014 | 30.97 | 32.05 | 30.81 | 31.60 | 504,023 | +0.49(+1.58%) |
Oct 31, 2014 | 32.30 | 32.31 | 30.57 | 31.11 | 869,063 | -0.67(-2.11%) |
Oct 30, 2014 | 31.55 | 32.05 | 30.84 | 31.78 | 630,431 | +0.08(+0.25%) |
Oct 29, 2014 | 31.99 | 32.10 | 31.01 | 31.70 | 563,682 | -0.33(-1.03%) |
Oct 28, 2014 | 31.62 | 32.21 | 31.20 | 32.03 | 655,217 | +0.37(+1.17%) |
Oct 27, 2014 | 31.25 | 31.87 | 31.31 | 31.66 | 680,167 | +0.35(+1.12%) |
Oct 24, 2014 | 30.69 | 31.55 | 30.08 | 31.31 | 601,778 | +0.52(+1.69%) |
Oct 23, 2014 | 29.98 | 31.24 | 29.68 | 30.79 | 966,398 | +1.22(+4.13%) |
Oct 22, 2014 | 31.01 | 31.53 | 29.45 | 29.57 | 997,561 | -1.50(-4.83%) |
Oct 21, 2014 | 29.81 | 31.20 | 29.45 | 31.07 | 759,175 | +1.31(+4.40%) |
Oct 20, 2014 | 29.67 | 29.78 | 29.33 | 29.76 | 603,974 | -0.14(-0.47%) |
Oct 17, 2014 | 30.70 | 30.70 | 29.36 | 29.90 | 720,616 | -0.33(-1.09%) |
Oct 16, 2014 | 29.23 | 30.42 | 29.22 | 30.23 | 672,420 | +0.30(+1.00%) |
Oct 15, 2014 | 28.86 | 30.24 | 28.01 | 29.93 | 813,675 | +0.65(+2.22%) |
Oct 14, 2014 | 28.61 | 29.49 | 28.28 | 29.28 | 737,245 | +0.74(+2.59%) |
Oct 13, 2014 | 28.06 | 29.04 | 28.02 | 28.54 | 783,067 | +0.26(+0.92%) |
Oct 10, 2014 | 26.74 | 28.71 | 26.66 | 28.28 | 1,569,588 | +1.30(+4.82%) |
Oct 09, 2014 | 28.96 | 28.96 | 26.78 | 26.98 | 1,297,400 | -1.24(-4.39%) |
Oct 08, 2014 | 28.66 | 29.63 | 27.09 | 28.22 | 2,086,892 | -0.33(-1.16%) |
Oct 07, 2014 | 32.41 | 32.54 | 28.51 | 28.55 | 2,786,960 | -4.13(-12.64%) |
Oct 06, 2014 | 34.23 | 34.87 | 32.60 | 32.68 | 2,247,886 | -0.26(-0.79%) |
Oct 03, 2014 | 31.36 | 33.00 | 31.32 | 32.94 | 1,481,485 | +1.79(+5.75%) |
Oct 02, 2014 | 29.89 | 31.39 | 29.76 | 31.15 | 1,362,912 | +1.45(+4.88%) |
Oct 01, 2014 | 30.21 | 30.71 | 29.63 | 29.70 | 949,065 | -0.57(-1.88%) |
Sep 30, 2014 | 30.60 | 31.63 | 29.90 | 30.27 | 2,355,444 | -0.43(-1.40%) |
Sep 29, 2014 | 28.73 | 31.18 | 28.43 | 30.70 | 4,968,615 | +1.87(+6.49%) |
Sep 26, 2014 | 28.01 | 28.84 | 27.97 | 28.83 | 955,749 | +0.86(+3.07%) |
Sep 25, 2014 | 27.60 | 28.32 | 27.57 | 27.97 | 1,051,085 | +0.01(+0.04%) |
Sep 24, 2014 | 27.38 | 27.99 | 26.60 | 27.96 | 2,338,256 | +0.59(+2.16%) |
Sep 23, 2014 | 27.36 | 28.00 | 27.35 | 27.37 | 1,157,665 | -0.10(-0.36%) |
Sep 22, 2014 | 28.07 | 28.07 | 27.23 | 27.47 | 1,180,082 | -0.74(-2.62%) |
Sep 19, 2014 | 28.88 | 29.08 | 27.81 | 28.21 | 1,816,729 | -0.78(-2.69%) |
Sep 18, 2014 | 29.52 | 29.60 | 28.43 | 28.99 | 1,373,202 | -0.50(-1.70%) |
Sep 17, 2014 | 29.17 | 29.91 | 29.01 | 29.49 | 791,462 | +0.30(+1.03%) |
Sep 16, 2014 | 29.30 | 29.50 | 28.73 | 29.19 | 931,309 | -0.20(-0.68%) |
Sep 15, 2014 | 30.52 | 30.67 | 29.05 | 29.39 | 1,485,995 | -1.71(-5.50%) |
Sep 12, 2014 | 30.84 | 31.44 | 30.46 | 31.10 | 1,755,725 | +0.38(+1.24%) |
Sep 11, 2014 | 30.10 | 30.82 | 30.05 | 30.72 | 1,639,698 | +0.48(+1.59%) |
Sep 10, 2014 | 30.52 | 30.82 | 29.90 | 30.24 | 1,191,762 | -0.36(-1.18%) |
Sep 09, 2014 | 30.52 | 30.92 | 30.36 | 30.60 | 1,632,697 | +0.14(+0.46%) |
Sep 08, 2014 | 29.53 | 30.54 | 29.40 | 30.46 | 3,855,291 | +1.45(+5.00%) |
Sep 05, 2014 | 29.20 | 29.20 | 27.30 | 29.01 | 5,214,571 | -0.42(-1.43%) |
Sep 04, 2014 | 30.42 | 30.55 | 29.00 | 29.43 | 4,558,836 | -0.99(-3.25%) |
Sep 03, 2014 | 31.37 | 31.50 | 30.05 | 30.42 | 5,923,191 | -0.58(-1.87%) |
Sep 02, 2014 | 32.28 | 33.65 | 30.84 | 31.00 | 14,247,491 | -13.83(-30.85%) |
Aug 29, 2014 | 44.66 | 45.51 | 44.11 | 44.83 | 886,000 | +0.10(+0.22%) |
Aug 28, 2014 | 45.31 | 45.97 | 44.54 | 44.73 | 554,166 | -0.91(-1.99%) |
Aug 27, 2014 | 45.79 | 46.29 | 44.77 | 45.64 | 480,265 | -0.23(-0.50%) |
Aug 26, 2014 | 45.54 | 46.57 | 45.23 | 45.87 | 561,400 | -0.01(-0.02%) |
Aug 25, 2014 | 43.84 | 45.92 | 43.84 | 45.88 | 507,369 | +2.19(+5.01%) |
Aug 22, 2014 | 44.11 | 44.13 | 42.63 | 43.69 | 534,117 | -0.55(-1.24%) |
Aug 21, 2014 | 42.63 | 44.56 | 42.29 | 44.24 | 460,011 | +1.43(+3.34%) |
Aug 20, 2014 | 43.29 | 43.67 | 42.21 | 42.81 | 495,437 | -0.72(-1.65%) |
Aug 19, 2014 | 43.06 | 44.83 | 42.91 | 43.53 | 632,915 | +0.70(+1.63%) |
Aug 18, 2014 | 41.46 | 42.81 | 41.03 | 42.83 | 437,873 | +1.81(+4.41%) |
Aug 15, 2014 | 41.80 | 41.80 | 40.65 | 41.02 | 496,011 | -0.46(-1.11%) |
Aug 14, 2014 | 41.22 | 41.56 | 40.48 | 41.48 | 245,503 | +0.47(+1.15%) |
Aug 13, 2014 | 41.41 | 41.88 | 40.35 | 41.01 | 594,552 | -0.40(-0.97%) |
Aug 12, 2014 | 42.47 | 42.80 | 41.32 | 41.41 | 338,171 | -1.08(-2.54%) |
Aug 11, 2014 | 42.72 | 43.24 | 42.30 | 42.49 | 345,258 | -0.09(-0.21%) |
Aug 08, 2014 | 41.19 | 42.32 | 40.88 | 42.58 | 517,838 | +1.54(+3.75%) |
Aug 07, 2014 | 42.26 | 42.30 | 40.87 | 41.04 | 530,720 | -1.21(-2.86%) |
Aug 06, 2014 | 40.29 | 42.41 | 40.09 | 42.25 | 656,768 | +1.71(+4.22%) |
Aug 05, 2014 | 40.12 | 41.55 | 39.99 | 40.54 | 437,160 | +0.17(+0.42%) |
Aug 04, 2014 | 40.47 | 41.24 | 39.79 | 40.37 | 334,927 | +0.05(+0.12%) |
Aug 01, 2014 | 40.01 | 40.45 | 39.55 | 40.32 | 614,505 | +0.32(+0.80%) |
Jul 31, 2014 | 40.50 | 40.98 | 39.88 | 40.00 | 658,588 | -0.93(-2.27%) |
Jul 30, 2014 | 40.32 | 41.27 | 40.20 | 40.93 | 528,811 | +0.85(+2.12%) |
Jul 29, 2014 | 39.94 | 40.62 | 39.72 | 40.08 | 491,458 | +0.15(+0.38%) |
Jul 28, 2014 | 40.76 | 41.00 | 39.72 | 39.93 | 784,670 | -0.88(-2.16%) |
Jul 25, 2014 | 40.92 | 41.50 | 40.60 | 40.81 | 498,314 | -0.39(-0.95%) |
Jul 24, 2014 | 41.74 | 42.18 | 40.31 | 41.20 | 1,153,315 | -0.59(-1.41%) |
Jul 23, 2014 | 42.90 | 43.39 | 41.64 | 41.79 | 794,982 | -1.15(-2.68%) |
Jul 22, 2014 | 43.23 | 43.80 | 42.76 | 42.94 | 361,021 | -0.19(-0.44%) |
Jul 21, 2014 | 43.14 | 43.38 | 42.31 | 43.13 | 573,216 | -0.27(-0.62%) |
Jul 18, 2014 | 41.61 | 43.45 | 41.61 | 43.40 | 775,318 | +1.75(+4.20%) |
Jul 17, 2014 | 42.78 | 43.14 | 41.56 | 41.65 | 534,754 | -1.34(-3.12%) |
Jul 16, 2014 | 43.55 | 44.22 | 42.53 | 42.99 | 688,770 | -0.31(-0.72%) |
Jul 15, 2014 | 44.21 | 44.88 | 43.20 | 43.30 | 1,375,944 | -1.12(-2.52%) |
Jul 14, 2014 | 44.79 | 44.79 | 43.72 | 44.42 | 552,465 | -0.03(-0.07%) |
Jul 11, 2014 | 45.42 | 45.42 | 43.39 | 44.45 | 1,326,838 | -1.62(-3.52%) |
Jul 10, 2014 | 46.74 | 47.58 | 45.94 | 46.07 | 708,780 | -1.59(-3.34%) |
Jul 09, 2014 | 47.56 | 48.32 | 46.96 | 47.66 | 340,343 | +0.33(+0.70%) |
Jul 08, 2014 | 49.44 | 49.48 | 47.24 | 47.33 | 529,869 | -2.40(-4.83%) |
Jul 07, 2014 | 50.69 | 50.69 | 49.68 | 49.73 | 332,363 | -1.02(-2.01%) |
Jul 03, 2014 | 51.22 | 50.75 | 50.75 | 50.75 | 295,200 | -0.28(-0.55%) |
Jul 02, 2014 | 50.78 | 51.85 | 50.75 | 51.03 | 770,860 | +0.04(+0.08%) |
Jul 01, 2014 | 49.34 | 51.14 | 49.31 | 50.99 | 670,353 | +1.60(+3.24%) |
Jun 30, 2014 | 48.58 | 49.43 | 48.52 | 49.39 | 401,104 | +0.60(+1.23%) |
Jun 27, 2014 | 48.26 | 49.03 | 48.26 | 48.79 | 983,691 | +0.10(+0.21%) |
Jun 26, 2014 | 48.39 | 49.23 | 47.75 | 48.69 | 461,693 | +0.14(+0.29%) |
Jun 25, 2014 | 46.79 | 48.69 | 46.42 | 48.55 | 485,043 | +1.35(+2.86%) |
Jun 24, 2014 | 48.74 | 49.00 | 46.97 | 47.20 | 791,467 | -1.91(-3.89%) |
Jun 23, 2014 | 48.57 | 49.57 | 47.95 | 49.11 | 631,575 | +0.36(+0.74%) |
Jun 20, 2014 | 48.22 | 49.08 | 48.22 | 48.75 | 1,064,253 | +0.75(+1.56%) |
Jun 19, 2014 | 48.05 | 48.49 | 47.46 | 48.00 | 609,848 | +0.06(+0.13%) |
Jun 18, 2014 | 47.82 | 48.83 | 47.45 | 47.94 | 788,949 | -0.06(-0.13%) |
Jun 17, 2014 | 45.94 | 48.24 | 45.31 | 48.00 | 1,339,937 | +2.21(+4.83%) |
Jun 16, 2014 | 42.56 | 46.22 | 42.56 | 45.79 | 1,201,077 | +3.24(+7.61%) |
Jun 13, 2014 | 42.31 | 43.23 | 41.44 | 42.55 | 1,168,621 | +0.36(+0.85%) |
Jun 12, 2014 | 42.83 | 42.94 | 41.94 | 42.19 | 852,279 | -0.93(-2.16%) |
Jun 11, 2014 | 44.00 | 44.18 | 42.72 | 43.12 | 878,707 | -1.06(-2.40%) |
Jun 10, 2014 | 44.82 | 45.00 | 43.77 | 44.18 | 680,501 | -1.92(-4.16%) |
Jun 06, 2014 | 45.97 | 46.47 | 45.40 | 46.10 | 781,020 | +0.19(+0.41%) |
Jun 05, 2014 | 47.46 | 47.80 | 44.79 | 45.91 | 1,431,327 | -1.57(-3.31%) |
Jun 04, 2014 | 48.03 | 48.90 | 47.11 | 47.48 | 806,939 | -0.84(-1.74%) |
Jun 03, 2014 | 50.00 | 50.33 | 47.87 | 48.32 | 1,080,695 | -1.55(-3.11%) |
Jun 02, 2014 | 51.50 | 51.50 | 47.80 | 49.87 | 2,854,489 | +3.23(+6.93%) |
May 30, 2014 | 46.85 | 47.65 | 46.35 | 46.64 | 1,203,545 | -0.12(-0.26%) |
May 29, 2014 | 46.10 | 47.04 | 45.13 | 46.76 | 789,916 | +1.32(+2.90%) |
May 28, 2014 | 45.64 | 45.76 | 44.86 | 45.44 | 351,420 | -0.48(-1.05%) |
May 27, 2014 | 45.63 | 46.45 | 45.24 | 45.92 | 507,701 | +0.86(+1.91%) |
May 23, 2014 | 44.92 | 45.06 | 45.06 | 45.06 | 460,800 | +0.31(+0.69%) |
May 22, 2014 | 42.93 | 44.76 | 41.93 | 44.75 | 455,270 | +2.31(+5.44%) |
May 21, 2014 | 42.01 | 42.74 | 41.72 | 42.44 | 544,072 | +0.54(+1.29%) |
May 20, 2014 | 42.55 | 43.34 | 41.21 | 41.90 | 1,060,713 | -1.00(-2.32%) |
May 19, 2014 | 41.87 | 43.08 | 41.53 | 42.90 | 632,803 | +0.79(+1.86%) |
May 16, 2014 | 41.12 | 42.17 | 40.69 | 42.11 | 741,800 | +1.42(+3.49%) |
May 15, 2014 | 40.51 | 40.79 | 39.33 | 40.69 | 729,690 | -0.07(-0.17%) |
May 14, 2014 | 41.55 | 41.90 | 40.56 | 40.76 | 545,949 | -1.03(-2.46%) |
May 13, 2014 | 42.57 | 42.83 | 41.21 | 41.79 | 769,643 | -0.79(-1.86%) |
May 12, 2014 | 41.00 | 43.39 | 40.88 | 42.58 | 921,705 | +1.39(+3.37%) |
May 09, 2014 | 41.27 | 42.18 | 40.76 | 41.19 | 660,052 | -0.11(-0.27%) |
May 08, 2014 | 40.66 | 43.24 | 40.10 | 41.30 | 843,188 | +0.50(+1.23%) |
May 07, 2014 | 41.10 | 41.74 | 39.70 | 40.80 | 996,525 | -0.44(-1.07%) |
May 06, 2014 | 43.21 | 43.41 | 40.69 | 41.24 | 1,012,155 | -2.21(-5.09%) |
May 05, 2014 | 43.75 | 44.16 | 43.05 | 43.45 | 579,898 | -0.55(-1.25%) |
May 02, 2014 | 43.69 | 44.56 | 43.26 | 44.00 | 832,208 | +0.30(+0.69%) |