Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 97.91 | 100.05 | 93.49 | 95.13 | 702,245 | -3.89(-3.93%) |
Apr 29, 2015 | 99.90 | 101.60 | 97.30 | 99.02 | 489,449 | -1.48(-1.47%) |
Apr 28, 2015 | 100.38 | 103.60 | 97.30 | 100.50 | 819,236 | +0.43(+0.43%) |
Apr 27, 2015 | 105.00 | 105.42 | 98.00 | 100.07 | 794,196 | -4.53(-4.33%) |
Apr 24, 2015 | 109.00 | 109.00 | 104.43 | 104.60 | 551,782 | -4.29(-3.94%) |
Apr 23, 2015 | 103.71 | 111.59 | 102.70 | 108.89 | 1,505,664 | +8.36(+8.32%) |
Apr 22, 2015 | 103.07 | 103.13 | 100.27 | 100.53 | 350,536 | -2.60(-2.52%) |
Apr 21, 2015 | 101.00 | 104.25 | 100.82 | 103.13 | 371,264 | +2.26(+2.24%) |
Apr 20, 2015 | 101.87 | 101.96 | 99.64 | 100.87 | 346,419 | -0.35(-0.35%) |
Apr 17, 2015 | 100.70 | 102.15 | 98.83 | 101.22 | 403,067 | -0.12(-0.12%) |
Apr 16, 2015 | 102.27 | 102.81 | 100.00 | 101.34 | 371,735 | -0.56(-0.55%) |
Apr 15, 2015 | 103.43 | 107.69 | 100.57 | 101.91 | 635,115 | -1.84(-1.77%) |
Apr 14, 2015 | 100.20 | 105.08 | 99.73 | 103.75 | 720,570 | +3.20(+3.18%) |
Apr 13, 2015 | 100.00 | 104.95 | 100.00 | 100.55 | 536,429 | -0.31(-0.31%) |
Apr 10, 2015 | 99.93 | 102.43 | 99.19 | 100.86 | 316,394 | +0.72(+0.72%) |
Apr 09, 2015 | 100.99 | 104.00 | 98.85 | 100.14 | 422,657 | -0.88(-0.87%) |
Apr 08, 2015 | 98.83 | 101.38 | 97.55 | 101.02 | 424,854 | +2.30(+2.33%) |
Apr 07, 2015 | 100.80 | 102.99 | 98.02 | 98.72 | 572,502 | -1.87(-1.86%) |
Apr 06, 2015 | 98.85 | 103.25 | 98.15 | 100.59 | 653,431 | +0.80(+0.80%) |
Apr 02, 2015 | 107.26 | 99.79 | 99.79 | 99.79 | 2,400,900 | -5.45(-5.18%) |
Apr 01, 2015 | 96.99 | 105.64 | 93.81 | 105.24 | 2,567,737 | +12.64(+13.65%) |
Mar 31, 2015 | 91.49 | 98.94 | 91.33 | 92.60 | 1,606,445 | +0.56(+0.61%) |
Mar 30, 2015 | 92.17 | 93.06 | 88.00 | 92.04 | 890,797 | +1.39(+1.53%) |
Mar 27, 2015 | 91.30 | 94.56 | 90.29 | 90.65 | 1,575,185 | +2.15(+2.43%) |
Mar 26, 2015 | 85.33 | 92.75 | 84.32 | 88.50 | 2,028,336 | +1.27(+1.46%) |
Mar 25, 2015 | 102.74 | 104.07 | 85.81 | 87.23 | 3,767,528 | -15.51(-15.10%) |
Mar 24, 2015 | 111.59 | 114.65 | 101.51 | 102.74 | 1,539,076 | -9.95(-8.83%) |
Mar 23, 2015 | 110.81 | 113.41 | 107.35 | 112.69 | 1,344,002 | +0.36(+0.32%) |
Mar 20, 2015 | 112.72 | 115.98 | 109.02 | 112.33 | 3,054,301 | +2.19(+1.99%) |
Mar 19, 2015 | 108.61 | 118.86 | 108.50 | 110.14 | 6,046,119 | +4.42(+4.18%) |
Mar 18, 2015 | 98.26 | 109.85 | 95.27 | 105.72 | 2,749,638 | +6.12(+6.14%) |
Mar 17, 2015 | 83.71 | 100.50 | 82.69 | 99.60 | 5,739,836 | +22.50(+29.18%) |
Mar 16, 2015 | 75.55 | 77.29 | 74.75 | 77.10 | 548,258 | +2.71(+3.64%) |
Mar 13, 2015 | 70.56 | 75.08 | 70.13 | 74.39 | 621,557 | +3.59(+5.07%) |
Mar 12, 2015 | 69.49 | 71.36 | 68.17 | 70.80 | 401,967 | +1.70(+2.46%) |
Mar 11, 2015 | 67.82 | 69.50 | 65.70 | 69.10 | 460,902 | +1.36(+2.01%) |
Mar 10, 2015 | 66.27 | 69.35 | 64.21 | 67.74 | 461,694 | +0.45(+0.67%) |
Mar 09, 2015 | 65.60 | 67.49 | 64.01 | 67.29 | 531,286 | +2.01(+3.08%) |
Mar 06, 2015 | 66.09 | 68.00 | 63.68 | 65.28 | 789,653 | +2.12(+3.36%) |
Mar 05, 2015 | 65.12 | 66.20 | 62.20 | 63.16 | 445,260 | -1.12(-1.74%) |
Mar 04, 2015 | 61.80 | 65.07 | 62.14 | 64.28 | 319,798 | +2.14(+3.44%) |
Mar 03, 2015 | 61.25 | 62.70 | 58.80 | 62.14 | 545,326 | +0.73(+1.19%) |
Mar 02, 2015 | 62.29 | 64.05 | 60.62 | 61.41 | 492,671 | -1.04(-1.67%) |
Feb 27, 2015 | 66.18 | 66.42 | 62.41 | 62.45 | 348,970 | -3.87(-5.84%) |
Feb 26, 2015 | 66.30 | 66.52 | 65.05 | 66.32 | 361,630 | +0.26(+0.39%) |
Feb 25, 2015 | 64.75 | 66.30 | 64.09 | 66.06 | 227,621 | +0.66(+1.01%) |
Feb 24, 2015 | 63.54 | 65.85 | 62.50 | 65.40 | 275,139 | +1.38(+2.16%) |
Feb 23, 2015 | 65.98 | 66.54 | 63.15 | 64.02 | 470,330 | -1.96(-2.97%) |
Feb 20, 2015 | 65.25 | 66.60 | 62.26 | 65.98 | 433,255 | +0.95(+1.46%) |
Feb 19, 2015 | 69.28 | 69.58 | 64.54 | 65.03 | 581,292 | -5.03(-7.18%) |
Feb 18, 2015 | 68.00 | 70.13 | 66.11 | 70.06 | 215,002 | +2.34(+3.46%) |
Feb 17, 2015 | 68.71 | 70.87 | 67.01 | 67.72 | 465,394 | +0.59(+0.88%) |
Feb 13, 2015 | 68.11 | 67.13 | 67.13 | 67.13 | 395,500 | -0.33(-0.49%) |
Feb 12, 2015 | 65.10 | 69.00 | 63.98 | 67.46 | 472,271 | +3.14(+4.88%) |
Feb 11, 2015 | 61.42 | 65.13 | 61.35 | 64.32 | 333,498 | +3.07(+5.01%) |
Feb 10, 2015 | 59.81 | 61.35 | 57.76 | 61.25 | 232,133 | +2.56(+4.36%) |
Feb 09, 2015 | 59.32 | 63.07 | 57.65 | 58.69 | 427,167 | -0.70(-1.18%) |
Feb 06, 2015 | 58.71 | 60.53 | 56.28 | 59.39 | 331,973 | +0.86(+1.47%) |
Feb 05, 2015 | 55.36 | 58.72 | 55.36 | 58.53 | 628,347 | +3.52(+6.40%) |
Feb 04, 2015 | 51.09 | 55.37 | 49.50 | 55.01 | 579,456 | +3.23(+6.24%) |
Feb 03, 2015 | 52.76 | 55.49 | 48.13 | 51.78 | 1,743,518 | +6.99(+15.61%) |
Feb 02, 2015 | 45.90 | 45.93 | 43.10 | 44.79 | 297,821 | -1.11(-2.42%) |
Jan 30, 2015 | 47.89 | 48.96 | 43.80 | 45.90 | 413,158 | -1.91(-3.99%) |
Jan 29, 2015 | 45.62 | 49.45 | 45.33 | 47.81 | 354,296 | +2.15(+4.71%) |
Jan 28, 2015 | 47.65 | 47.85 | 45.00 | 45.66 | 156,173 | -1.46(-3.10%) |
Jan 27, 2015 | 46.72 | 47.90 | 46.72 | 47.12 | 112,743 | -0.78(-1.63%) |
Jan 26, 2015 | 46.21 | 48.02 | 45.36 | 47.90 | 219,522 | +1.59(+3.43%) |
Jan 23, 2015 | 46.72 | 46.90 | 45.04 | 46.31 | 116,683 | -0.42(-0.90%) |
Jan 22, 2015 | 45.16 | 47.17 | 42.60 | 46.73 | 376,330 | +1.30(+2.86%) |
Jan 21, 2015 | 47.61 | 49.70 | 44.99 | 45.43 | 552,272 | -0.24(-0.53%) |
Jan 20, 2015 | 43.75 | 45.90 | 43.10 | 45.67 | 278,061 | +0.38(+0.84%) |
Jan 16, 2015 | 42.76 | 45.63 | 42.61 | 45.29 | 319,636 | +2.47(+5.77%) |
Jan 15, 2015 | 49.63 | 49.63 | 42.60 | 42.82 | 674,442 | -6.31(-12.84%) |
Jan 14, 2015 | 44.50 | 49.65 | 44.50 | 49.13 | 456,359 | +3.88(+8.57%) |
Jan 13, 2015 | 48.56 | 48.57 | 44.76 | 45.25 | 259,982 | -3.27(-6.74%) |
Jan 12, 2015 | 48.00 | 48.78 | 46.00 | 48.52 | 401,151 | +3.58(+7.97%) |
Jan 09, 2015 | 48.20 | 48.61 | 44.46 | 44.94 | 366,539 | -3.02(-6.30%) |
Jan 08, 2015 | 47.76 | 48.93 | 46.60 | 47.96 | 236,137 | +0.89(+1.89%) |
Jan 07, 2015 | 43.91 | 47.99 | 43.91 | 47.07 | 323,862 | +3.70(+8.53%) |
Jan 06, 2015 | 44.25 | 45.50 | 42.03 | 43.37 | 280,784 | -0.82(-1.86%) |
Jan 05, 2015 | 42.18 | 45.07 | 41.35 | 44.19 | 454,577 | +2.96(+7.18%) |
Jan 02, 2015 | 41.50 | 43.10 | 41.00 | 41.23 | 357,237 | +0.79(+1.95%) |
Dec 31, 2014 | 40.00 | 40.44 | 40.44 | 40.44 | 348,800 | +1.27(+3.24%) |
Dec 30, 2014 | 36.26 | 42.24 | 36.26 | 39.17 | 743,027 | +2.87(+7.91%) |
Dec 29, 2014 | 36.98 | 38.12 | 35.70 | 36.30 | 157,881 | -0.55(-1.49%) |
Dec 26, 2014 | 35.99 | 37.44 | 35.75 | 36.85 | 100,603 | +0.88(+2.45%) |
Dec 24, 2014 | 35.95 | 35.97 | 35.97 | 35.97 | 101,000 | -0.08(-0.22%) |
Dec 23, 2014 | 39.00 | 39.20 | 34.16 | 36.05 | 315,815 | -2.77(-7.14%) |
Dec 22, 2014 | 38.28 | 39.60 | 37.51 | 38.82 | 163,234 | +0.52(+1.36%) |
Dec 19, 2014 | 36.36 | 38.93 | 35.90 | 38.30 | 849,534 | +1.96(+5.39%) |
Dec 18, 2014 | 36.01 | 37.22 | 35.71 | 36.34 | 156,807 | +0.99(+2.80%) |
Dec 17, 2014 | 34.45 | 35.40 | 34.01 | 35.35 | 243,294 | +0.83(+2.40%) |
Dec 16, 2014 | 34.22 | 35.76 | 33.75 | 34.52 | 242,474 | -0.48(-1.37%) |
Dec 15, 2014 | 38.04 | 38.33 | 34.29 | 35.00 | 415,430 | -2.48(-6.62%) |
Dec 12, 2014 | 37.90 | 39.26 | 37.00 | 37.48 | 275,438 | -1.00(-2.60%) |
Dec 11, 2014 | 38.29 | 39.56 | 38.17 | 38.48 | 143,286 | +0.19(+0.50%) |
Dec 10, 2014 | 40.00 | 40.00 | 38.00 | 38.29 | 149,667 | -1.18(-2.99%) |
Dec 09, 2014 | 37.75 | 39.63 | 36.71 | 39.47 | 251,776 | +1.38(+3.62%) |
Dec 08, 2014 | 37.92 | 40.00 | 37.63 | 38.09 | 286,932 | +0.55(+1.47%) |
Dec 05, 2014 | 36.28 | 38.25 | 36.18 | 37.54 | 283,103 | +1.58(+4.39%) |
Dec 04, 2014 | 32.68 | 36.99 | 31.92 | 35.96 | 577,967 | +4.08(+12.80%) |
Dec 03, 2014 | 31.76 | 32.09 | 30.86 | 31.88 | 69,123 | +0.26(+0.82%) |
Dec 02, 2014 | 29.78 | 31.62 | 29.78 | 31.62 | 127,517 | +1.65(+5.51%) |
Dec 01, 2014 | 31.32 | 31.32 | 29.89 | 29.97 | 94,773 | -1.66(-5.25%) |
Nov 28, 2014 | 32.12 | 32.58 | 31.36 | 31.63 | 61,574 | -0.20(-0.63%) |
Nov 26, 2014 | 30.75 | 31.83 | 31.83 | 31.83 | 121,900 | +1.08(+3.51%) |
Nov 25, 2014 | 31.32 | 31.34 | 30.59 | 30.75 | 214,920 | -0.24(-0.77%) |
Nov 24, 2014 | 29.91 | 31.33 | 29.79 | 30.99 | 167,176 | +1.35(+4.55%) |
Nov 21, 2014 | 29.77 | 30.40 | 28.90 | 29.64 | 175,017 | +0.39(+1.33%) |
Nov 20, 2014 | 30.50 | 30.50 | 28.06 | 29.25 | 270,615 | -1.52(-4.94%) |
Nov 19, 2014 | 32.19 | 32.38 | 30.52 | 30.77 | 191,796 | -1.75(-5.38%) |
Nov 18, 2014 | 32.00 | 32.60 | 30.46 | 32.52 | 324,183 | +0.81(+2.55%) |
Nov 17, 2014 | 31.94 | 34.42 | 31.51 | 31.71 | 1,843,722 | +1.90(+6.37%) |
Nov 14, 2014 | 30.23 | 30.49 | 28.64 | 29.81 | 203,729 | -0.58(-1.91%) |
Nov 13, 2014 | 29.51 | 31.34 | 29.34 | 30.39 | 292,811 | +0.72(+2.43%) |
Nov 12, 2014 | 27.06 | 29.87 | 27.01 | 29.67 | 378,687 | +1.95(+7.03%) |
Nov 11, 2014 | 25.70 | 28.00 | 25.70 | 27.72 | 158,204 | +1.89(+7.32%) |
Nov 10, 2014 | 25.68 | 26.18 | 24.93 | 25.83 | 208,479 | +0.66(+2.62%) |
Nov 07, 2014 | 26.57 | 26.99 | 25.02 | 25.17 | 329,969 | -2.39(-8.67%) |
Nov 06, 2014 | 28.34 | 29.00 | 26.49 | 27.56 | 340,577 | -1.13(-3.94%) |
Nov 05, 2014 | 29.12 | 29.12 | 27.76 | 28.69 | 237,783 | -0.28(-0.97%) |
Nov 04, 2014 | 28.67 | 29.20 | 28.29 | 28.97 | 205,307 | +0.12(+0.42%) |
Nov 03, 2014 | 29.48 | 30.38 | 28.04 | 28.85 | 503,452 | -0.40(-1.37%) |
Oct 31, 2014 | 29.13 | 29.64 | 28.41 | 29.25 | 697,668 | +0.58(+2.02%) |
Oct 30, 2014 | 28.00 | 30.09 | 27.94 | 28.67 | 335,989 | +0.33(+1.16%) |
Oct 29, 2014 | 27.86 | 28.94 | 27.36 | 28.34 | 354,633 | +0.63(+2.27%) |
Oct 28, 2014 | 25.75 | 27.86 | 25.75 | 27.71 | 497,066 | +1.99(+7.74%) |
Oct 27, 2014 | 25.32 | 25.91 | 24.68 | 25.72 | 387,653 | +1.04(+4.21%) |
Oct 24, 2014 | 23.60 | 25.25 | 23.47 | 24.68 | 417,457 | +0.92(+3.87%) |
Oct 23, 2014 | 23.26 | 24.34 | 23.09 | 23.76 | 248,054 | +0.59(+2.55%) |
Oct 22, 2014 | 22.75 | 23.45 | 22.33 | 23.17 | 331,716 | +0.37(+1.62%) |
Oct 21, 2014 | 22.58 | 23.19 | 21.88 | 22.80 | 358,828 | +0.71(+3.21%) |
Oct 20, 2014 | 20.45 | 22.30 | 20.45 | 22.09 | 286,098 | +0.56(+2.60%) |
Oct 17, 2014 | 20.97 | 23.51 | 20.55 | 21.53 | 935,984 | +0.84(+4.06%) |
Oct 16, 2014 | 19.72 | 20.90 | 18.00 | 20.69 | 2,884,904 | -2.56(-11.01%) |
Oct 15, 2014 | 24.91 | 24.91 | 23.15 | 23.25 | 368,866 | -2.67(-10.30%) |
Oct 14, 2014 | 27.85 | 28.35 | 25.51 | 25.92 | 229,602 | -1.89(-6.80%) |
Oct 13, 2014 | 26.28 | 28.79 | 25.60 | 27.81 | 160,803 | +1.72(+6.59%) |
Oct 10, 2014 | 27.99 | 28.17 | 25.26 | 26.09 | 326,538 | -1.74(-6.25%) |
Oct 09, 2014 | 30.00 | 30.00 | 27.41 | 27.83 | 221,432 | -1.17(-4.03%) |
Oct 08, 2014 | 28.60 | 29.61 | 28.08 | 29.00 | 218,956 | +0.22(+0.76%) |
Oct 07, 2014 | 28.30 | 30.38 | 28.04 | 28.78 | 339,445 | +0.23(+0.81%) |
Oct 06, 2014 | 27.77 | 29.11 | 27.00 | 28.55 | 271,157 | +0.17(+0.60%) |
Oct 03, 2014 | 27.54 | 29.16 | 27.05 | 28.38 | 387,049 | +1.38(+5.11%) |
Oct 02, 2014 | 30.01 | 30.01 | 26.56 | 27.00 | 1,806,195 | +2.58(+10.57%) |
Oct 01, 2014 | 24.23 | 24.58 | 22.91 | 24.42 | 138,801 | -0.04(-0.16%) |
Sep 30, 2014 | 23.45 | 24.94 | 21.63 | 24.46 | 253,794 | +2.10(+9.39%) |
Sep 29, 2014 | 21.37 | 23.49 | 21.30 | 22.36 | 190,328 | -0.66(-2.87%) |
Sep 26, 2014 | 18.25 | 23.64 | 18.25 | 23.02 | 397,145 | +4.99(+27.68%) |
Sep 25, 2014 | 18.30 | 18.50 | 17.79 | 18.03 | 115,954 | -0.30(-1.64%) |
Sep 24, 2014 | 16.27 | 18.48 | 16.00 | 18.33 | 105,025 | +2.16(+13.36%) |
Sep 23, 2014 | 16.16 | 16.46 | 16.05 | 16.17 | 18,229 | +0.00(+0.00%) |
Sep 22, 2014 | 16.08 | 16.35 | 16.05 | 16.17 | 14,515 | -0.17(-1.04%) |
Sep 19, 2014 | 16.22 | 16.27 | 16.02 | 16.34 | 39,353 | +0.12(+0.74%) |
Sep 18, 2014 | 16.19 | 16.33 | 16.01 | 16.22 | 12,324 | +0.20(+1.25%) |
Sep 17, 2014 | 15.85 | 16.20 | 15.60 | 16.02 | 136,944 | +0.22(+1.39%) |
Sep 16, 2014 | 15.69 | 16.21 | 15.69 | 15.80 | 145,147 | -0.06(-0.38%) |
Sep 15, 2014 | 15.98 | 16.43 | 15.67 | 15.86 | 36,583 | +0.41(+2.65%) |
Sep 12, 2014 | 15.95 | 16.00 | 15.36 | 15.45 | 12,512 | -0.49(-3.07%) |
Sep 11, 2014 | 16.09 | 16.09 | 15.88 | 15.94 | 19,585 | -0.38(-2.33%) |
Sep 10, 2014 | 15.02 | 16.39 | 15.02 | 16.32 | 26,568 | +1.31(+8.73%) |
Sep 09, 2014 | 15.34 | 15.68 | 15.00 | 15.01 | 17,051 | -0.55(-3.53%) |
Sep 08, 2014 | 15.13 | 15.58 | 15.13 | 15.56 | 5,917 | +0.46(+3.05%) |
Sep 05, 2014 | 15.45 | 15.57 | 15.10 | 15.10 | 21,600 | -0.35(-2.27%) |
Sep 04, 2014 | 15.54 | 15.84 | 15.40 | 15.45 | 14,915 | -0.04(-0.26%) |
Sep 03, 2014 | 15.85 | 15.87 | 15.46 | 15.49 | 10,231 | -0.22(-1.40%) |
Sep 02, 2014 | 15.60 | 15.81 | 15.50 | 15.71 | 7,904 | +0.12(+0.77%) |
Aug 29, 2014 | 15.58 | 15.59 | 15.59 | 15.59 | 8,100 | +0.05(+0.32%) |
Aug 28, 2014 | 15.71 | 15.80 | 15.52 | 15.54 | 8,391 | -0.11(-0.70%) |
Aug 27, 2014 | 15.78 | 15.84 | 15.62 | 15.65 | 9,962 | -0.04(-0.25%) |
Aug 26, 2014 | 15.89 | 16.01 | 15.63 | 15.69 | 19,934 | -0.20(-1.26%) |
Aug 25, 2014 | 15.45 | 15.94 | 15.45 | 15.89 | 7,903 | +0.48(+3.11%) |
Aug 22, 2014 | 15.77 | 15.44 | 15.45 | 15.41 | 11,061 | -0.03(-0.19%) |
Aug 21, 2014 | 15.79 | 15.83 | 15.49 | 15.44 | 7,316 | -0.51(-3.20%) |
Aug 20, 2014 | 15.94 | 16.07 | 15.49 | 15.95 | 5,081 | -0.03(-0.19%) |
Aug 19, 2014 | 16.20 | 16.46 | 15.88 | 15.98 | 22,756 | -0.21(-1.30%) |
Aug 18, 2014 | 16.44 | 16.48 | 16.19 | 16.19 | 24,790 | +0.03(+0.19%) |
Aug 15, 2014 | 16.35 | 16.35 | 16.02 | 16.16 | 11,064 | +0.01(+0.06%) |
Aug 14, 2014 | 16.44 | 16.50 | 15.95 | 16.15 | 21,828 | +0.07(+0.44%) |
Aug 13, 2014 | 15.86 | 16.02 | 15.80 | 16.08 | 27,830 | +0.22(+1.39%) |
Aug 12, 2014 | 15.81 | 15.91 | 15.72 | 15.86 | 21,230 | -0.14(-0.88%) |
Aug 11, 2014 | 15.42 | 16.08 | 15.41 | 16.00 | 24,461 | +0.66(+4.30%) |
Aug 08, 2014 | 15.42 | 15.59 | 15.30 | 15.34 | 12,315 | +0.01(+0.07%) |
Aug 07, 2014 | 15.60 | 15.60 | 15.31 | 15.33 | 12,027 | -0.18(-1.16%) |
Aug 06, 2014 | 15.49 | 15.60 | 15.43 | 15.51 | 39,862 | -0.05(-0.32%) |
Aug 05, 2014 | 16.16 | 16.40 | 15.34 | 15.56 | 41,026 | -0.58(-3.59%) |
Aug 04, 2014 | 16.50 | 16.50 | 15.73 | 16.14 | 59,547 | +0.41(+2.61%) |
Aug 01, 2014 | 14.38 | 15.84 | 14.23 | 15.73 | 45,240 | +1.40(+9.77%) |
Jul 31, 2014 | 14.82 | 14.95 | 14.27 | 14.33 | 17,079 | -0.63(-4.21%) |
Jul 30, 2014 | 14.42 | 15.28 | 14.42 | 14.96 | 55,804 | +0.71(+4.98%) |
Jul 29, 2014 | 14.11 | 14.90 | 14.11 | 14.25 | 16,241 | +0.28(+2.00%) |
Jul 28, 2014 | 14.18 | 14.18 | 13.91 | 13.97 | 20,196 | +0.05(+0.36%) |
Jul 25, 2014 | 14.24 | 14.25 | 13.90 | 13.92 | 30,706 | -0.42(-2.93%) |
Jul 24, 2014 | 14.93 | 15.05 | 14.29 | 14.34 | 19,867 | -0.78(-5.16%) |
Jul 23, 2014 | 14.74 | 15.13 | 14.74 | 15.12 | 18,592 | +0.63(+4.35%) |
Jul 22, 2014 | 15.04 | 15.04 | 14.07 | 14.49 | 13,670 | +0.06(+0.42%) |
Jul 21, 2014 | 14.27 | 14.67 | 14.18 | 14.43 | 7,031 | -0.18(-1.23%) |
Jul 18, 2014 | 14.05 | 14.69 | 13.90 | 14.61 | 21,520 | +0.60(+4.28%) |
Jul 17, 2014 | 14.09 | 14.46 | 13.92 | 14.01 | 38,765 | -0.02(-0.14%) |
Jul 16, 2014 | 14.76 | 15.05 | 14.00 | 14.03 | 14,610 | -0.63(-4.30%) |
Jul 15, 2014 | 15.37 | 15.37 | 14.66 | 14.66 | 20,147 | -0.89(-5.72%) |
Jul 14, 2014 | 15.68 | 15.88 | 15.49 | 15.55 | 27,284 | +0.22(+1.44%) |
Jul 11, 2014 | 15.42 | 15.97 | 15.27 | 15.33 | 19,801 | -0.16(-1.03%) |
Jul 10, 2014 | 15.15 | 15.58 | 15.15 | 15.49 | 18,280 | +0.02(+0.13%) |
Jul 09, 2014 | 15.38 | 15.52 | 15.22 | 15.47 | 19,641 | +0.12(+0.78%) |
Jul 08, 2014 | 15.28 | 15.59 | 15.07 | 15.35 | 44,694 | +0.17(+1.12%) |
Jul 07, 2014 | 15.53 | 15.81 | 15.17 | 15.18 | 11,357 | -0.64(-4.05%) |
Jul 03, 2014 | 16.11 | 15.82 | 15.82 | 15.82 | 8,100 | -0.09(-0.57%) |
Jul 02, 2014 | 16.00 | 16.32 | 15.82 | 15.91 | 33,486 | +0.05(+0.32%) |
Jul 01, 2014 | 15.80 | 16.20 | 15.27 | 15.86 | 24,747 | +0.02(+0.13%) |
Jun 30, 2014 | 15.35 | 15.95 | 15.31 | 15.84 | 21,211 | +0.39(+2.52%) |
Jun 27, 2014 | 15.04 | 15.60 | 14.90 | 15.45 | 68,337 | +0.29(+1.91%) |
Jun 26, 2014 | 15.02 | 15.28 | 14.77 | 15.16 | 7,035 | -0.01(-0.07%) |
Jun 25, 2014 | 14.93 | 15.25 | 14.68 | 15.17 | 9,015 | +0.14(+0.93%) |
Jun 24, 2014 | 15.16 | 15.25 | 14.89 | 15.03 | 19,440 | -0.06(-0.40%) |
Jun 23, 2014 | 15.25 | 15.25 | 14.93 | 15.09 | 17,613 | -0.24(-1.57%) |
Jun 20, 2014 | 15.30 | 15.35 | 14.97 | 15.33 | 42,405 | +0.12(+0.79%) |
Jun 19, 2014 | 14.99 | 15.37 | 14.71 | 15.21 | 18,998 | +0.34(+2.29%) |
Jun 18, 2014 | 14.66 | 14.93 | 14.41 | 14.87 | 9,776 | +0.26(+1.78%) |
Jun 17, 2014 | 14.55 | 14.81 | 14.50 | 14.61 | 15,123 | -0.01(-0.07%) |
Jun 16, 2014 | 14.90 | 14.90 | 14.34 | 14.62 | 11,950 | -0.23(-1.55%) |
Jun 13, 2014 | 14.82 | 14.97 | 14.50 | 14.85 | 14,835 | +0.16(+1.09%) |
Jun 12, 2014 | 15.50 | 15.50 | 14.56 | 14.69 | 31,231 | -0.78(-5.04%) |
Jun 11, 2014 | 15.07 | 15.69 | 15.07 | 15.47 | 33,079 | +0.34(+2.25%) |
Jun 10, 2014 | 14.81 | 15.14 | 14.70 | 15.13 | 20,734 | +0.22(+1.48%) |
Jun 06, 2014 | 14.98 | 15.03 | 14.56 | 14.91 | 11,671 | +0.06(+0.40%) |
Jun 05, 2014 | 14.66 | 15.22 | 14.56 | 14.85 | 14,094 | +0.15(+1.02%) |
Jun 04, 2014 | 14.03 | 15.08 | 13.92 | 14.70 | 23,839 | +0.64(+4.55%) |
Jun 03, 2014 | 14.20 | 14.73 | 14.00 | 14.06 | 17,462 | -0.38(-2.63%) |
Jun 02, 2014 | 15.23 | 15.23 | 14.39 | 14.44 | 19,475 | -0.82(-5.37%) |
May 30, 2014 | 15.31 | 15.54 | 15.07 | 15.26 | 19,822 | -0.13(-0.84%) |
May 29, 2014 | 15.16 | 15.39 | 15.03 | 15.39 | 20,640 | +0.38(+2.53%) |
May 28, 2014 | 15.20 | 15.43 | 14.67 | 15.01 | 22,796 | -0.20(-1.31%) |
May 27, 2014 | 14.84 | 15.45 | 14.15 | 15.21 | 47,789 | +0.64(+4.39%) |
May 23, 2014 | 14.40 | 14.57 | 14.57 | 14.57 | 33,800 | +0.20(+1.39%) |
May 22, 2014 | 14.16 | 14.49 | 14.16 | 14.37 | 7,740 | +0.17(+1.20%) |
May 21, 2014 | 14.35 | 14.40 | 14.01 | 14.20 | 18,460 | -0.02(-0.14%) |
May 20, 2014 | 13.90 | 14.32 | 13.90 | 14.22 | 39,291 | +0.44(+3.19%) |
May 19, 2014 | 13.74 | 14.63 | 13.69 | 13.78 | 29,716 | -0.81(-5.55%) |
May 16, 2014 | 14.40 | 14.59 | 14.40 | 14.59 | 19,431 | +0.17(+1.18%) |
May 15, 2014 | 14.81 | 14.81 | 14.40 | 14.42 | 48,052 | -0.51(-3.42%) |
May 14, 2014 | 13.94 | 15.35 | 13.72 | 14.93 | 43,088 | +0.69(+4.85%) |
May 13, 2014 | 14.25 | 14.50 | 13.79 | 14.24 | 36,933 | +0.01(+0.07%) |
May 12, 2014 | 13.86 | 14.46 | 13.75 | 14.23 | 29,034 | +0.55(+4.02%) |
May 09, 2014 | 13.04 | 13.92 | 13.02 | 13.68 | 27,571 | +0.57(+4.35%) |
May 08, 2014 | 13.28 | 13.47 | 13.01 | 13.11 | 43,033 | -0.06(-0.46%) |
May 07, 2014 | 12.82 | 13.40 | 12.77 | 13.17 | 41,836 | +0.25(+1.93%) |
May 06, 2014 | 13.05 | 13.32 | 12.79 | 12.92 | 57,876 | -0.12(-0.92%) |
May 05, 2014 | 12.87 | 13.28 | 12.76 | 13.04 | 19,205 | +0.15(+1.16%) |
May 02, 2014 | 13.61 | 13.67 | 12.83 | 12.89 | 40,373 | -0.62(-4.59%) |