Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.92 | 35.64 | 33.96 | 34.55 | 135,505 | -0.51(-1.45%) |
Apr 29, 2015 | 34.77 | 36.01 | 34.38 | 35.06 | 112,955 | +0.06(+0.17%) |
Apr 28, 2015 | 35.69 | 35.81 | 34.56 | 35.00 | 78,467 | -0.74(-2.07%) |
Apr 27, 2015 | 36.77 | 37.30 | 35.58 | 35.74 | 104,549 | -1.12(-3.04%) |
Apr 24, 2015 | 36.77 | 37.52 | 36.52 | 36.86 | 88,516 | -0.03(-0.08%) |
Apr 23, 2015 | 36.70 | 37.09 | 36.70 | 36.89 | 68,103 | +0.02(+0.05%) |
Apr 22, 2015 | 37.11 | 37.33 | 36.47 | 36.87 | 90,900 | -0.20(-0.54%) |
Apr 21, 2015 | 37.07 | 37.36 | 36.59 | 37.07 | 153,905 | +0.18(+0.49%) |
Apr 20, 2015 | 37.21 | 37.36 | 36.27 | 36.89 | 116,277 | -0.04(-0.11%) |
Apr 17, 2015 | 36.42 | 37.16 | 35.69 | 36.93 | 91,157 | -0.06(-0.16%) |
Apr 16, 2015 | 37.10 | 37.24 | 36.60 | 36.99 | 82,881 | -0.17(-0.46%) |
Apr 15, 2015 | 37.25 | 37.87 | 36.85 | 37.16 | 92,530 | -0.05(-0.13%) |
Apr 14, 2015 | 36.75 | 37.33 | 36.29 | 37.21 | 116,939 | +0.59(+1.61%) |
Apr 13, 2015 | 36.94 | 37.24 | 35.92 | 36.62 | 123,771 | -0.28(-0.76%) |
Apr 10, 2015 | 36.85 | 37.41 | 36.71 | 36.90 | 60,812 | +0.19(+0.52%) |
Apr 09, 2015 | 37.74 | 37.75 | 36.31 | 36.71 | 83,522 | -1.04(-2.75%) |
Apr 08, 2015 | 37.80 | 38.75 | 37.21 | 37.75 | 163,052 | -0.19(-0.50%) |
Apr 07, 2015 | 37.24 | 38.64 | 37.24 | 37.94 | 180,744 | +0.80(+2.15%) |
Apr 06, 2015 | 36.54 | 37.40 | 36.10 | 37.14 | 96,889 | +0.22(+0.60%) |
Apr 02, 2015 | 35.77 | 36.92 | 36.92 | 36.92 | 111,100 | +1.07(+2.98%) |
Apr 01, 2015 | 36.83 | 37.28 | 34.60 | 35.85 | 289,531 | -0.94(-2.56%) |
Mar 31, 2015 | 37.11 | 38.20 | 35.50 | 36.79 | 147,333 | -0.84(-2.23%) |
Mar 30, 2015 | 37.05 | 37.86 | 36.84 | 37.63 | 83,607 | +0.86(+2.34%) |
Mar 27, 2015 | 36.63 | 37.11 | 36.24 | 36.77 | 145,420 | +0.07(+0.19%) |
Mar 26, 2015 | 36.69 | 37.17 | 36.14 | 36.70 | 151,927 | -0.21(-0.57%) |
Mar 25, 2015 | 38.13 | 38.15 | 36.46 | 36.91 | 256,857 | -1.35(-3.53%) |
Mar 24, 2015 | 39.75 | 39.88 | 37.71 | 38.26 | 216,457 | -1.89(-4.71%) |
Mar 23, 2015 | 38.84 | 40.34 | 38.47 | 40.15 | 253,907 | +0.93(+2.37%) |
Mar 20, 2015 | 38.58 | 39.88 | 38.34 | 39.22 | 287,286 | +0.92(+2.40%) |
Mar 19, 2015 | 37.19 | 38.31 | 37.03 | 38.30 | 179,231 | +1.05(+2.82%) |
Mar 18, 2015 | 37.21 | 37.50 | 36.89 | 37.25 | 146,688 | -0.25(-0.67%) |
Mar 17, 2015 | 37.52 | 37.80 | 36.56 | 37.50 | 221,001 | -0.31(-0.82%) |
Mar 16, 2015 | 38.80 | 38.80 | 37.06 | 37.81 | 205,853 | -0.45(-1.18%) |
Mar 13, 2015 | 38.66 | 39.51 | 37.56 | 38.26 | 292,576 | +0.11(+0.29%) |
Mar 12, 2015 | 38.34 | 39.82 | 37.73 | 38.15 | 327,485 | +0.01(+0.03%) |
Mar 11, 2015 | 40.21 | 40.21 | 37.55 | 38.14 | 640,934 | -2.09(-5.20%) |
Mar 10, 2015 | 36.33 | 41.35 | 35.92 | 40.23 | 441,014 | +3.31(+8.97%) |
Mar 09, 2015 | 37.31 | 37.55 | 36.25 | 36.92 | 170,701 | -0.39(-1.05%) |
Mar 06, 2015 | 37.92 | 39.19 | 36.94 | 37.31 | 341,215 | -1.06(-2.76%) |
Mar 05, 2015 | 36.25 | 38.97 | 36.25 | 38.37 | 681,083 | +3.19(+9.07%) |
Mar 04, 2015 | 34.75 | 36.05 | 34.74 | 35.18 | 354,083 | +0.43(+1.24%) |
Mar 03, 2015 | 34.31 | 35.34 | 33.50 | 34.75 | 362,978 | +0.33(+0.96%) |
Mar 02, 2015 | 32.52 | 34.69 | 31.68 | 34.42 | 613,347 | +1.86(+5.71%) |
Feb 27, 2015 | 31.01 | 33.23 | 31.01 | 32.56 | 498,687 | +1.30(+4.16%) |
Feb 26, 2015 | 34.96 | 35.15 | 30.61 | 31.26 | 970,836 | -2.56(-7.57%) |
Feb 25, 2015 | 32.84 | 37.94 | 32.15 | 33.82 | 5,674,427 | +10.85(+47.24%) |
Feb 24, 2015 | 21.40 | 23.22 | 21.02 | 22.97 | 635,800 | +1.70(+7.99%) |
Feb 23, 2015 | 21.91 | 22.34 | 20.75 | 21.27 | 388,500 | -0.68(-3.10%) |
Feb 20, 2015 | 22.25 | 22.61 | 21.34 | 21.95 | 213,976 | -0.43(-1.92%) |
Feb 19, 2015 | 21.71 | 22.76 | 21.64 | 22.38 | 153,407 | +0.59(+2.71%) |
Feb 18, 2015 | 21.50 | 22.12 | 21.29 | 21.79 | 171,147 | +0.22(+1.02%) |
Feb 17, 2015 | 21.54 | 21.93 | 21.01 | 21.57 | 344,369 | +0.49(+2.32%) |
Feb 13, 2015 | 20.35 | 21.08 | 21.08 | 21.08 | 382,000 | +0.84(+4.15%) |
Feb 12, 2015 | 20.58 | 20.87 | 19.58 | 20.24 | 491,246 | -0.14(-0.69%) |
Feb 11, 2015 | 20.63 | 20.92 | 20.08 | 20.38 | 315,942 | -0.25(-1.21%) |
Feb 10, 2015 | 21.42 | 21.42 | 20.17 | 20.63 | 290,074 | -0.54(-2.55%) |
Feb 09, 2015 | 22.33 | 22.63 | 21.15 | 21.17 | 208,408 | -1.26(-5.62%) |
Feb 06, 2015 | 23.51 | 23.56 | 22.41 | 22.43 | 146,853 | -0.97(-4.15%) |
Feb 05, 2015 | 23.90 | 24.12 | 22.01 | 23.40 | 440,600 | -1.28(-5.19%) |
Feb 04, 2015 | 24.75 | 25.19 | 24.44 | 24.68 | 107,222 | -0.25(-1.00%) |
Feb 03, 2015 | 24.35 | 25.46 | 24.35 | 24.93 | 171,847 | +0.82(+3.40%) |
Feb 02, 2015 | 24.35 | 24.80 | 23.67 | 24.11 | 221,423 | -0.08(-0.33%) |
Jan 30, 2015 | 24.75 | 25.24 | 23.80 | 24.19 | 123,809 | -0.70(-2.81%) |
Jan 29, 2015 | 24.81 | 24.96 | 23.57 | 24.89 | 141,838 | +0.08(+0.32%) |
Jan 28, 2015 | 25.57 | 25.79 | 24.20 | 24.81 | 139,072 | -0.50(-1.98%) |
Jan 27, 2015 | 25.84 | 26.32 | 25.06 | 25.31 | 142,484 | -1.01(-3.84%) |
Jan 26, 2015 | 26.01 | 26.43 | 25.41 | 26.32 | 216,932 | +0.30(+1.15%) |
Jan 23, 2015 | 24.97 | 26.07 | 24.59 | 26.02 | 282,006 | +1.06(+4.25%) |
Jan 22, 2015 | 25.37 | 25.48 | 24.27 | 24.96 | 444,821 | -0.18(-0.72%) |
Jan 21, 2015 | 26.33 | 26.45 | 25.01 | 25.14 | 156,637 | -1.32(-4.99%) |
Jan 20, 2015 | 27.47 | 27.50 | 25.93 | 26.46 | 129,321 | -0.96(-3.50%) |
Jan 16, 2015 | 26.74 | 28.26 | 26.74 | 27.42 | 133,323 | +0.65(+2.43%) |
Jan 15, 2015 | 28.89 | 29.07 | 26.00 | 26.77 | 166,004 | -2.05(-7.11%) |
Jan 14, 2015 | 27.94 | 29.11 | 27.94 | 28.82 | 95,608 | +0.36(+1.26%) |
Jan 13, 2015 | 29.32 | 30.10 | 27.84 | 28.46 | 137,473 | -0.53(-1.83%) |
Jan 12, 2015 | 28.89 | 29.22 | 28.26 | 28.99 | 153,169 | +0.03(+0.10%) |
Jan 09, 2015 | 28.94 | 29.48 | 28.42 | 28.96 | 149,463 | -0.07(-0.24%) |
Jan 08, 2015 | 29.18 | 29.43 | 28.70 | 29.03 | 173,278 | +0.23(+0.80%) |
Jan 07, 2015 | 29.74 | 29.74 | 28.31 | 28.80 | 154,035 | -0.70(-2.37%) |
Jan 06, 2015 | 29.50 | 29.86 | 28.50 | 29.50 | 156,147 | -0.01(-0.03%) |
Jan 05, 2015 | 30.94 | 31.00 | 28.13 | 29.51 | 398,040 | -1.79(-5.72%) |
Jan 02, 2015 | 33.11 | 33.56 | 30.01 | 31.30 | 149,266 | -1.54(-4.69%) |
Dec 31, 2014 | 32.79 | 32.84 | 32.84 | 32.84 | 255,800 | +0.13(+0.40%) |
Dec 30, 2014 | 32.49 | 32.87 | 32.47 | 32.71 | 117,242 | +0.01(+0.03%) |
Dec 29, 2014 | 32.85 | 33.04 | 32.33 | 32.70 | 199,801 | -0.18(-0.55%) |
Dec 26, 2014 | 32.85 | 33.03 | 32.38 | 32.88 | 199,419 | +0.10(+0.31%) |
Dec 24, 2014 | 32.36 | 32.78 | 32.78 | 32.78 | 132,100 | +0.75(+2.34%) |
Dec 23, 2014 | 33.84 | 33.84 | 31.99 | 32.03 | 265,031 | -1.59(-4.73%) |
Dec 22, 2014 | 31.99 | 34.28 | 31.96 | 33.62 | 370,765 | +1.85(+5.82%) |
Dec 19, 2014 | 31.74 | 32.75 | 31.20 | 31.77 | 322,227 | -0.05(-0.16%) |
Dec 18, 2014 | 29.63 | 32.78 | 28.80 | 31.82 | 604,660 | +2.84(+9.80%) |
Dec 17, 2014 | 25.05 | 29.31 | 25.01 | 28.98 | 370,719 | +4.02(+16.11%) |
Dec 16, 2014 | 24.11 | 25.64 | 23.95 | 24.96 | 246,712 | +0.64(+2.63%) |
Dec 15, 2014 | 23.85 | 24.41 | 22.78 | 24.32 | 205,132 | +0.64(+2.70%) |
Dec 12, 2014 | 23.24 | 24.21 | 23.05 | 23.68 | 233,464 | +0.12(+0.51%) |
Dec 11, 2014 | 23.79 | 24.70 | 23.43 | 23.56 | 493,414 | -0.04(-0.17%) |
Dec 10, 2014 | 24.11 | 24.31 | 22.92 | 23.60 | 263,154 | -0.56(-2.32%) |
Dec 09, 2014 | 22.84 | 24.25 | 22.37 | 24.16 | 293,625 | +0.93(+4.00%) |
Dec 08, 2014 | 24.03 | 24.26 | 22.90 | 23.23 | 774,926 | -1.07(-4.40%) |
Dec 05, 2014 | 24.78 | 25.35 | 24.01 | 24.30 | 418,916 | -0.23(-0.94%) |
Dec 04, 2014 | 25.96 | 26.80 | 24.39 | 24.53 | 198,278 | -1.39(-5.36%) |
Dec 03, 2014 | 24.90 | 26.22 | 24.53 | 25.92 | 140,088 | +0.98(+3.93%) |
Dec 02, 2014 | 24.16 | 25.31 | 23.82 | 24.94 | 225,884 | +0.81(+3.36%) |
Dec 01, 2014 | 26.98 | 27.04 | 24.01 | 24.13 | 218,820 | -2.96(-10.93%) |
Nov 28, 2014 | 27.44 | 28.27 | 26.30 | 27.09 | 124,728 | -0.21(-0.77%) |
Nov 26, 2014 | 27.20 | 27.30 | 27.30 | 27.30 | 491,900 | +0.03(+0.11%) |
Nov 25, 2014 | 26.41 | 27.68 | 26.17 | 27.27 | 446,415 | +0.92(+3.49%) |
Nov 24, 2014 | 24.97 | 26.45 | 24.70 | 26.35 | 206,889 | +1.47(+5.91%) |
Nov 21, 2014 | 23.70 | 25.07 | 22.95 | 24.88 | 327,688 | +2.06(+9.03%) |
Nov 20, 2014 | 22.30 | 23.11 | 21.80 | 22.82 | 413,027 | +0.36(+1.60%) |
Nov 19, 2014 | 24.34 | 24.43 | 22.34 | 22.46 | 207,690 | -1.95(-7.99%) |
Nov 18, 2014 | 24.45 | 25.53 | 24.38 | 24.41 | 146,276 | +0.03(+0.12%) |
Nov 17, 2014 | 26.53 | 26.53 | 24.23 | 24.38 | 253,101 | -2.27(-8.52%) |
Nov 14, 2014 | 26.00 | 27.05 | 24.91 | 26.65 | 190,349 | +0.61(+2.34%) |
Nov 13, 2014 | 27.72 | 29.25 | 25.96 | 26.04 | 319,194 | -1.56(-5.65%) |
Nov 12, 2014 | 26.46 | 28.11 | 25.81 | 27.60 | 481,873 | +0.92(+3.45%) |
Nov 11, 2014 | 25.41 | 26.83 | 25.02 | 26.68 | 385,432 | +1.18(+4.63%) |
Nov 10, 2014 | 24.61 | 25.82 | 24.35 | 25.50 | 192,896 | +0.80(+3.24%) |
Nov 07, 2014 | 26.50 | 27.72 | 23.98 | 24.70 | 666,267 | -1.86(-7.00%) |
Nov 06, 2014 | 26.03 | 27.20 | 25.66 | 26.56 | 512,921 | +0.57(+2.19%) |
Nov 05, 2014 | 27.80 | 27.85 | 25.52 | 25.99 | 463,574 | -1.37(-5.01%) |
Nov 04, 2014 | 27.87 | 28.52 | 27.01 | 27.36 | 282,046 | -0.61(-2.18%) |
Nov 03, 2014 | 27.56 | 28.85 | 27.00 | 27.97 | 250,342 | +0.26(+0.94%) |
Oct 31, 2014 | 26.51 | 27.93 | 26.17 | 27.71 | 182,247 | +1.83(+7.07%) |
Oct 30, 2014 | 25.54 | 26.43 | 24.99 | 25.88 | 177,957 | +0.29(+1.13%) |
Oct 29, 2014 | 25.07 | 25.91 | 24.33 | 25.59 | 115,825 | +0.60(+2.40%) |
Oct 28, 2014 | 24.62 | 25.23 | 24.00 | 24.99 | 127,363 | +0.54(+2.21%) |
Oct 27, 2014 | 24.81 | 25.38 | 24.99 | 24.45 | 131,584 | -0.54(-2.16%) |
Oct 24, 2014 | 25.93 | 26.35 | 24.71 | 24.99 | 112,600 | -0.98(-3.77%) |
Oct 23, 2014 | 25.66 | 27.22 | 25.66 | 25.97 | 124,246 | +0.74(+2.93%) |
Oct 22, 2014 | 26.72 | 27.07 | 25.14 | 25.23 | 164,377 | -1.34(-5.04%) |
Oct 21, 2014 | 26.27 | 27.91 | 25.90 | 26.57 | 165,322 | +0.33(+1.26%) |
Oct 20, 2014 | 25.93 | 27.21 | 25.25 | 26.24 | 129,971 | +0.13(+0.50%) |
Oct 17, 2014 | 27.45 | 28.29 | 25.77 | 26.11 | 213,644 | -0.89(-3.30%) |
Oct 16, 2014 | 24.25 | 28.15 | 23.30 | 27.00 | 520,655 | +2.33(+9.44%) |
Oct 15, 2014 | 20.85 | 24.77 | 20.82 | 24.67 | 494,037 | +3.37(+15.82%) |
Oct 14, 2014 | 21.41 | 21.93 | 20.86 | 21.30 | 180,334 | -0.05(-0.23%) |
Oct 13, 2014 | 21.49 | 22.28 | 21.00 | 21.35 | 226,163 | -0.23(-1.07%) |
Oct 10, 2014 | 23.11 | 24.02 | 21.13 | 21.58 | 283,733 | -1.50(-6.50%) |
Oct 09, 2014 | 24.58 | 24.70 | 22.99 | 23.08 | 306,777 | -1.51(-6.14%) |
Oct 08, 2014 | 25.57 | 26.53 | 23.81 | 24.59 | 283,169 | -1.09(-4.24%) |
Oct 07, 2014 | 26.84 | 27.25 | 25.53 | 25.68 | 175,469 | -1.41(-5.20%) |
Oct 06, 2014 | 28.07 | 28.58 | 26.58 | 27.09 | 130,535 | -0.83(-2.97%) |
Oct 03, 2014 | 27.09 | 28.43 | 26.93 | 27.92 | 153,988 | +1.13(+4.22%) |
Oct 02, 2014 | 26.09 | 26.93 | 25.49 | 26.79 | 97,538 | +0.65(+2.49%) |
Oct 01, 2014 | 26.86 | 26.94 | 25.92 | 26.14 | 183,227 | -0.80(-2.97%) |
Sep 30, 2014 | 27.73 | 28.28 | 26.79 | 26.94 | 224,399 | -0.82(-2.95%) |
Sep 29, 2014 | 27.65 | 28.13 | 27.49 | 27.76 | 205,480 | -0.39(-1.39%) |
Sep 26, 2014 | 28.59 | 29.29 | 27.71 | 28.15 | 193,802 | -0.24(-0.85%) |
Sep 25, 2014 | 29.49 | 29.84 | 28.16 | 28.39 | 154,881 | -1.28(-4.31%) |
Sep 24, 2014 | 29.28 | 29.67 | 28.19 | 29.67 | 224,136 | +0.54(+1.85%) |
Sep 23, 2014 | 29.49 | 29.97 | 29.02 | 29.13 | 276,867 | -0.58(-1.95%) |
Sep 22, 2014 | 30.88 | 31.19 | 29.42 | 29.71 | 274,282 | -1.51(-4.84%) |
Sep 19, 2014 | 31.40 | 32.49 | 30.79 | 31.22 | 194,835 | +0.06(+0.19%) |
Sep 18, 2014 | 31.78 | 32.09 | 30.59 | 31.16 | 134,651 | -0.43(-1.36%) |
Sep 17, 2014 | 31.59 | 32.54 | 31.37 | 31.59 | 143,572 | -0.08(-0.25%) |
Sep 16, 2014 | 32.55 | 33.70 | 31.45 | 31.67 | 178,679 | -0.32(-1.00%) |
Sep 15, 2014 | 33.09 | 33.64 | 31.61 | 31.99 | 258,450 | -1.06(-3.21%) |
Sep 12, 2014 | 33.40 | 33.88 | 32.58 | 33.05 | 159,522 | -0.42(-1.25%) |
Sep 11, 2014 | 33.13 | 33.70 | 31.95 | 33.47 | 254,627 | -0.14(-0.42%) |
Sep 10, 2014 | 33.05 | 34.12 | 32.83 | 33.61 | 151,539 | +0.70(+2.11%) |
Sep 09, 2014 | 33.60 | 34.41 | 32.76 | 32.91 | 143,428 | -1.01(-2.96%) |
Sep 08, 2014 | 33.10 | 34.80 | 33.08 | 33.92 | 197,194 | +0.67(+2.02%) |
Sep 05, 2014 | 33.09 | 35.70 | 32.33 | 33.25 | 104,767 | +0.20(+0.61%) |
Sep 04, 2014 | 33.87 | 34.99 | 32.87 | 33.05 | 115,223 | -0.79(-2.33%) |
Sep 03, 2014 | 34.72 | 34.99 | 33.63 | 33.84 | 103,584 | -0.57(-1.66%) |
Sep 02, 2014 | 33.28 | 34.72 | 32.67 | 34.41 | 286,025 | +1.39(+4.21%) |
Aug 29, 2014 | 33.51 | 33.02 | 33.02 | 33.02 | 155,500 | -0.38(-1.14%) |
Aug 28, 2014 | 33.63 | 34.23 | 33.15 | 33.40 | 77,487 | -0.49(-1.45%) |
Aug 27, 2014 | 34.00 | 34.73 | 33.58 | 33.89 | 88,175 | +0.02(+0.06%) |
Aug 26, 2014 | 33.75 | 34.06 | 33.26 | 33.87 | 138,210 | +0.29(+0.86%) |
Aug 25, 2014 | 33.68 | 33.99 | 33.00 | 33.58 | 162,320 | +0.26(+0.78%) |
Aug 22, 2014 | 34.54 | 34.93 | 32.78 | 33.32 | 244,359 | -1.11(-3.22%) |
Aug 21, 2014 | 35.88 | 36.36 | 34.44 | 34.43 | 208,715 | -1.58(-4.39%) |
Aug 20, 2014 | 37.07 | 37.50 | 35.84 | 36.01 | 143,457 | -1.44(-3.85%) |
Aug 19, 2014 | 37.93 | 38.31 | 37.31 | 37.45 | 73,236 | -0.39(-1.03%) |
Aug 18, 2014 | 38.32 | 39.24 | 37.60 | 37.84 | 122,186 | +0.14(+0.37%) |
Aug 15, 2014 | 39.33 | 39.50 | 37.45 | 37.70 | 100,113 | -1.30(-3.33%) |
Aug 14, 2014 | 40.42 | 40.69 | 38.83 | 39.00 | 164,742 | -1.55(-3.82%) |
Aug 13, 2014 | 39.94 | 41.41 | 39.66 | 40.55 | 165,532 | +0.85(+2.14%) |
Aug 12, 2014 | 40.67 | 41.38 | 39.35 | 39.70 | 179,866 | -1.38(-3.35%) |
Aug 11, 2014 | 41.01 | 42.36 | 39.84 | 41.08 | 198,505 | +0.62(+1.52%) |
Aug 08, 2014 | 41.42 | 41.42 | 39.57 | 40.46 | 330,783 | +1.88(+4.87%) |
Aug 07, 2014 | 38.44 | 39.74 | 38.10 | 38.58 | 349,303 | +0.25(+0.65%) |
Aug 06, 2014 | 38.01 | 39.15 | 37.54 | 38.33 | 323,291 | -0.04(-0.10%) |
Aug 05, 2014 | 38.73 | 39.43 | 38.06 | 38.37 | 246,935 | -0.68(-1.74%) |
Aug 04, 2014 | 38.30 | 39.70 | 38.11 | 39.05 | 105,465 | +0.94(+2.47%) |
Aug 01, 2014 | 38.54 | 38.64 | 37.28 | 38.11 | 169,417 | -0.43(-1.12%) |
Jul 31, 2014 | 39.85 | 40.32 | 38.37 | 38.54 | 120,892 | -1.97(-4.86%) |
Jul 30, 2014 | 39.57 | 41.19 | 39.26 | 40.51 | 217,040 | +1.29(+3.29%) |
Jul 29, 2014 | 38.73 | 39.49 | 38.41 | 39.22 | 79,501 | +0.56(+1.45%) |
Jul 28, 2014 | 38.90 | 39.17 | 38.13 | 38.66 | 102,918 | -0.29(-0.74%) |
Jul 25, 2014 | 38.83 | 39.65 | 38.15 | 38.95 | 156,987 | -0.32(-0.81%) |
Jul 24, 2014 | 38.96 | 39.93 | 38.53 | 39.27 | 105,786 | +0.18(+0.46%) |
Jul 23, 2014 | 38.56 | 39.25 | 38.16 | 39.09 | 201,679 | +0.60(+1.56%) |
Jul 22, 2014 | 38.55 | 39.11 | 37.40 | 38.49 | 144,566 | +0.42(+1.10%) |
Jul 21, 2014 | 38.68 | 38.81 | 37.21 | 38.07 | 115,994 | -1.08(-2.76%) |
Jul 18, 2014 | 38.50 | 39.65 | 38.00 | 39.15 | 230,698 | +0.67(+1.74%) |
Jul 17, 2014 | 39.57 | 40.76 | 38.25 | 38.48 | 1,285,498 | -1.29(-3.24%) |
Jul 16, 2014 | 39.56 | 40.24 | 38.32 | 39.77 | 166,120 | +0.25(+0.63%) |
Jul 15, 2014 | 41.82 | 41.82 | 38.03 | 39.52 | 187,011 | -2.84(-6.70%) |
Jul 14, 2014 | 42.97 | 42.97 | 41.67 | 42.36 | 104,928 | +0.09(+0.21%) |
Jul 11, 2014 | 40.74 | 42.41 | 40.73 | 42.27 | 73,219 | +1.54(+3.78%) |
Jul 10, 2014 | 39.94 | 41.93 | 39.05 | 40.73 | 147,704 | +0.08(+0.20%) |
Jul 09, 2014 | 41.50 | 41.63 | 38.97 | 40.65 | 135,205 | -0.53(-1.29%) |
Jul 08, 2014 | 44.15 | 44.71 | 40.73 | 41.18 | 167,497 | -3.26(-7.34%) |
Jul 07, 2014 | 46.67 | 46.82 | 44.00 | 44.44 | 88,471 | -2.29(-4.90%) |
Jul 03, 2014 | 46.49 | 46.73 | 46.73 | 46.73 | 38,700 | +0.64(+1.39%) |
Jul 02, 2014 | 47.16 | 47.75 | 45.40 | 46.09 | 89,691 | -1.37(-2.89%) |
Jul 01, 2014 | 46.43 | 47.56 | 46.30 | 47.46 | 111,167 | +1.24(+2.68%) |
Jun 30, 2014 | 47.15 | 47.64 | 46.04 | 46.22 | 115,694 | -0.94(-1.99%) |
Jun 27, 2014 | 46.72 | 47.70 | 46.33 | 47.16 | 165,818 | +0.49(+1.05%) |
Jun 26, 2014 | 44.65 | 47.18 | 44.53 | 46.67 | 114,959 | +1.90(+4.24%) |
Jun 25, 2014 | 45.25 | 46.67 | 44.51 | 44.77 | 165,875 | -0.81(-1.78%) |
Jun 24, 2014 | 47.01 | 49.34 | 45.50 | 45.58 | 186,970 | -1.51(-3.21%) |
Jun 23, 2014 | 46.35 | 47.28 | 44.61 | 47.09 | 106,855 | +0.76(+1.64%) |
Jun 20, 2014 | 45.31 | 46.50 | 43.26 | 46.33 | 189,086 | +1.02(+2.25%) |
Jun 19, 2014 | 43.82 | 47.45 | 42.76 | 45.31 | 360,618 | +1.67(+3.83%) |
Jun 18, 2014 | 41.61 | 43.94 | 40.52 | 43.64 | 254,790 | +1.88(+4.50%) |
Jun 17, 2014 | 39.13 | 41.99 | 38.95 | 41.76 | 261,827 | +2.50(+6.37%) |
Jun 16, 2014 | 37.75 | 39.48 | 37.51 | 39.26 | 121,602 | +1.27(+3.34%) |
Jun 13, 2014 | 36.10 | 38.24 | 36.06 | 37.99 | 117,388 | +1.82(+5.03%) |
Jun 12, 2014 | 37.36 | 38.11 | 35.98 | 36.17 | 139,403 | -1.32(-3.52%) |
Jun 11, 2014 | 39.25 | 39.68 | 37.20 | 37.49 | 136,269 | -2.07(-5.23%) |
Jun 10, 2014 | 39.55 | 40.00 | 38.85 | 39.56 | 136,803 | +2.26(+6.06%) |
Jun 06, 2014 | 36.49 | 38.00 | 36.13 | 37.30 | 124,944 | +1.01(+2.78%) |
Jun 05, 2014 | 34.61 | 36.81 | 34.32 | 36.29 | 86,149 | +1.73(+5.01%) |
Jun 04, 2014 | 34.75 | 35.43 | 34.16 | 34.56 | 222,764 | -0.55(-1.57%) |
Jun 03, 2014 | 34.96 | 35.39 | 34.05 | 35.11 | 106,374 | +0.08(+0.23%) |
Jun 02, 2014 | 37.04 | 37.24 | 33.85 | 35.03 | 265,870 | -2.01(-5.43%) |
May 30, 2014 | 38.91 | 39.35 | 36.79 | 37.04 | 248,376 | -2.27(-5.76%) |
May 29, 2014 | 39.40 | 40.00 | 38.89 | 39.30 | 142,101 | -0.04(-0.09%) |
May 28, 2014 | 37.80 | 39.48 | 35.77 | 39.34 | 185,038 | +1.18(+3.09%) |
May 27, 2014 | 35.00 | 38.42 | 34.72 | 38.16 | 201,235 | +3.18(+9.09%) |
May 23, 2014 | 33.84 | 34.98 | 34.98 | 34.98 | 92,900 | +1.23(+3.64%) |
May 22, 2014 | 33.62 | 34.14 | 33.30 | 33.75 | 88,911 | +0.00(+0.00%) |
May 21, 2014 | 33.98 | 34.74 | 32.85 | 33.75 | 248,796 | -0.14(-0.41%) |
May 20, 2014 | 33.16 | 34.88 | 32.54 | 33.89 | 276,594 | +0.76(+2.29%) |
May 19, 2014 | 31.52 | 33.34 | 31.41 | 33.13 | 82,214 | +1.36(+4.28%) |
May 16, 2014 | 31.59 | 31.88 | 30.89 | 31.77 | 95,476 | +0.43(+1.37%) |
May 15, 2014 | 31.62 | 31.62 | 30.44 | 31.34 | 266,815 | -0.60(-1.88%) |
May 14, 2014 | 32.10 | 32.30 | 31.56 | 31.94 | 206,824 | -0.38(-1.18%) |
May 13, 2014 | 32.55 | 33.50 | 32.14 | 32.32 | 285,763 | -0.01(-0.03%) |
May 12, 2014 | 30.09 | 32.99 | 29.93 | 32.33 | 190,094 | +2.33(+7.77%) |
May 09, 2014 | 28.53 | 30.06 | 27.99 | 30.00 | 166,406 | +1.39(+4.86%) |
May 08, 2014 | 27.78 | 29.68 | 27.78 | 28.61 | 291,915 | +0.89(+3.21%) |
May 07, 2014 | 29.51 | 30.98 | 27.52 | 27.72 | 377,899 | -1.94(-6.54%) |
May 06, 2014 | 32.20 | 32.41 | 29.38 | 29.66 | 629,799 | -2.94(-9.02%) |
May 05, 2014 | 34.54 | 35.78 | 31.86 | 32.60 | 317,362 | -2.39(-6.83%) |
May 02, 2014 | 33.29 | 35.18 | 32.46 | 34.99 | 258,983 | +1.79(+5.39%) |