Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.40 | 22.48 | 21.70 | 21.87 | 1,770,145 | -0.54(-2.41%) |
May 28, 2015 | 21.30 | 22.61 | 21.10 | 22.41 | 3,033,339 | +1.02(+4.77%) |
May 27, 2015 | 21.60 | 21.83 | 21.25 | 21.39 | 1,427,187 | -0.21(-0.97%) |
May 26, 2015 | 22.23 | 22.43 | 21.50 | 21.60 | 1,851,173 | -0.36(-1.64%) |
May 22, 2015 | 22.23 | 21.96 | 21.96 | 21.96 | 1,717,200 | -0.26(-1.17%) |
May 21, 2015 | 21.90 | 22.83 | 21.87 | 22.22 | 2,144,673 | +0.13(+0.59%) |
May 20, 2015 | 22.56 | 22.99 | 21.98 | 22.09 | 2,038,771 | -0.52(-2.30%) |
May 19, 2015 | 23.06 | 23.98 | 22.41 | 22.61 | 5,342,709 | -0.18(-0.79%) |
May 18, 2015 | 21.53 | 22.88 | 21.20 | 22.79 | 3,580,061 | +1.46(+6.84%) |
May 15, 2015 | 21.87 | 21.97 | 20.82 | 21.33 | 4,622,666 | -0.68(-3.09%) |
May 14, 2015 | 22.33 | 22.40 | 21.93 | 22.01 | 1,664,504 | -0.07(-0.32%) |
May 13, 2015 | 22.26 | 22.47 | 21.92 | 22.08 | 1,908,317 | -0.22(-0.99%) |
May 12, 2015 | 22.58 | 22.67 | 22.10 | 22.30 | 2,595,585 | -0.01(-0.04%) |
May 11, 2015 | 22.43 | 22.96 | 22.03 | 22.31 | 2,614,813 | -0.01(-0.04%) |
May 08, 2015 | 22.50 | 22.57 | 21.90 | 22.32 | 3,351,684 | +0.19(+0.86%) |
May 07, 2015 | 22.90 | 22.90 | 21.86 | 22.13 | 4,575,124 | -0.77(-3.36%) |
May 06, 2015 | 23.00 | 23.79 | 22.22 | 22.90 | 6,405,900 | -1.31(-5.41%) |
May 05, 2015 | 24.75 | 25.00 | 23.85 | 24.21 | 2,133,543 | -0.52(-2.10%) |
May 04, 2015 | 25.00 | 25.17 | 24.51 | 24.73 | 2,280,988 | -0.19(-0.76%) |
May 01, 2015 | 25.01 | 25.41 | 24.90 | 24.92 | 1,757,383 | -0.17(-0.68%) |
Apr 30, 2015 | 25.01 | 25.24 | 24.76 | 25.09 | 3,397,894 | -0.15(-0.59%) |
Apr 29, 2015 | 25.21 | 25.64 | 24.94 | 25.24 | 4,052,010 | -0.92(-3.52%) |
Apr 28, 2015 | 25.00 | 26.38 | 25.00 | 26.16 | 4,834,568 | +0.88(+3.48%) |
Apr 27, 2015 | 26.83 | 26.85 | 25.15 | 25.28 | 5,857,939 | -1.95(-7.16%) |
Apr 24, 2015 | 26.97 | 28.95 | 26.87 | 27.23 | 7,223,441 | -2.92(-9.68%) |
Apr 23, 2015 | 30.15 | 30.41 | 29.67 | 30.15 | 1,928,774 | -0.40(-1.31%) |
Apr 22, 2015 | 31.25 | 31.31 | 30.38 | 30.55 | 2,267,118 | -0.61(-1.96%) |
Apr 21, 2015 | 32.36 | 32.38 | 31.00 | 31.16 | 2,919,978 | -1.34(-4.12%) |
Apr 20, 2015 | 31.86 | 32.87 | 31.75 | 32.50 | 2,822,864 | +1.01(+3.21%) |
Apr 17, 2015 | 30.95 | 31.67 | 30.63 | 31.49 | 1,974,396 | +0.28(+0.90%) |
Apr 16, 2015 | 32.07 | 32.88 | 31.16 | 31.21 | 3,076,503 | -0.74(-2.32%) |
Apr 15, 2015 | 30.23 | 32.35 | 30.17 | 31.95 | 4,091,219 | +1.77(+5.86%) |
Apr 14, 2015 | 29.46 | 30.19 | 29.23 | 30.18 | 1,992,159 | +0.63(+2.13%) |
Apr 13, 2015 | 29.83 | 30.25 | 29.42 | 29.55 | 1,836,681 | -0.24(-0.81%) |
Apr 10, 2015 | 28.66 | 30.13 | 28.55 | 29.79 | 3,489,061 | +1.02(+3.55%) |
Apr 09, 2015 | 28.22 | 28.82 | 28.21 | 28.77 | 1,239,695 | +0.39(+1.37%) |
Apr 08, 2015 | 28.20 | 28.95 | 28.12 | 28.38 | 1,477,129 | +0.03(+0.11%) |
Apr 07, 2015 | 28.43 | 29.34 | 28.30 | 28.35 | 2,392,772 | -0.32(-1.12%) |
Apr 06, 2015 | 27.39 | 28.68 | 27.27 | 28.67 | 3,120,155 | +1.22(+4.44%) |
Apr 02, 2015 | 27.32 | 27.45 | 27.45 | 27.45 | 1,872,400 | -0.02(-0.07%) |
Apr 01, 2015 | 27.44 | 27.56 | 26.90 | 27.47 | 1,159,844 | +0.05(+0.18%) |
Mar 31, 2015 | 27.05 | 27.64 | 26.86 | 27.42 | 2,046,490 | +0.33(+1.22%) |
Mar 30, 2015 | 27.28 | 27.43 | 26.81 | 27.09 | 2,139,981 | -0.25(-0.91%) |
Mar 27, 2015 | 27.59 | 27.70 | 27.05 | 27.34 | 1,937,244 | -0.36(-1.30%) |
Mar 26, 2015 | 27.81 | 27.97 | 26.56 | 27.70 | 1,712,873 | -0.11(-0.40%) |
Mar 25, 2015 | 28.20 | 28.30 | 27.52 | 27.81 | 1,330,831 | -0.38(-1.35%) |
Mar 24, 2015 | 28.11 | 28.22 | 27.83 | 28.19 | 973,045 | +0.23(+0.82%) |
Mar 23, 2015 | 27.43 | 28.10 | 27.34 | 27.96 | 1,542,734 | +0.35(+1.27%) |
Mar 20, 2015 | 27.72 | 27.88 | 27.23 | 27.61 | 2,147,186 | +0.12(+0.44%) |
Mar 19, 2015 | 27.52 | 28.02 | 27.18 | 27.49 | 1,533,880 | -0.18(-0.65%) |
Mar 18, 2015 | 27.07 | 27.70 | 26.70 | 27.67 | 1,840,896 | +0.97(+3.63%) |
Mar 17, 2015 | 26.90 | 27.12 | 26.29 | 26.70 | 1,854,173 | -0.22(-0.82%) |
Mar 16, 2015 | 27.27 | 27.40 | 26.40 | 26.92 | 2,168,325 | -0.31(-1.14%) |
Mar 13, 2015 | 27.84 | 28.15 | 27.06 | 27.23 | 1,634,023 | -0.61(-2.19%) |
Mar 12, 2015 | 27.35 | 28.05 | 27.13 | 27.84 | 1,745,510 | +0.51(+1.87%) |
Mar 11, 2015 | 27.54 | 28.05 | 27.20 | 27.33 | 1,594,668 | -0.22(-0.80%) |
Mar 10, 2015 | 27.75 | 28.12 | 27.55 | 27.55 | 1,630,355 | -0.46(-1.64%) |
Mar 09, 2015 | 28.50 | 28.64 | 27.71 | 28.01 | 1,842,752 | -0.49(-1.72%) |
Mar 06, 2015 | 28.96 | 29.19 | 28.41 | 28.50 | 1,710,822 | -0.51(-1.76%) |
Mar 05, 2015 | 28.85 | 29.29 | 28.60 | 29.01 | 1,897,956 | +0.08(+0.28%) |
Mar 04, 2015 | 29.27 | 29.25 | 28.22 | 28.93 | 2,731,574 | -0.32(-1.09%) |
Mar 03, 2015 | 30.22 | 30.48 | 29.25 | 29.25 | 2,580,186 | -1.00(-3.31%) |
Mar 02, 2015 | 31.32 | 31.75 | 29.93 | 30.25 | 3,133,483 | -0.22(-0.72%) |
Feb 27, 2015 | 30.06 | 30.99 | 30.10 | 30.47 | 3,574,262 | +0.41(+1.36%) |
Feb 26, 2015 | 29.27 | 32.40 | 29.01 | 30.06 | 8,445,358 | +0.04(+0.13%) |
Feb 25, 2015 | 30.89 | 30.89 | 29.72 | 30.02 | 3,375,388 | -0.80(-2.60%) |
Feb 24, 2015 | 30.51 | 31.09 | 30.50 | 30.82 | 2,349,164 | +0.03(+0.10%) |
Feb 23, 2015 | 31.06 | 31.50 | 30.69 | 30.79 | 2,491,125 | -0.28(-0.90%) |
Feb 20, 2015 | 30.67 | 31.37 | 30.63 | 31.07 | 2,398,236 | +0.42(+1.37%) |
Feb 19, 2015 | 30.25 | 30.95 | 30.09 | 30.65 | 1,911,913 | +0.24(+0.79%) |
Feb 18, 2015 | 31.29 | 31.67 | 30.04 | 30.41 | 2,803,219 | -0.53(-1.71%) |
Feb 17, 2015 | 32.99 | 32.99 | 30.60 | 30.94 | 3,922,090 | -1.87(-5.70%) |
Feb 13, 2015 | 32.61 | 32.81 | 32.81 | 32.81 | 2,486,800 | +0.40(+1.23%) |
Feb 12, 2015 | 31.51 | 33.17 | 31.05 | 32.41 | 4,185,160 | +1.00(+3.18%) |
Feb 11, 2015 | 30.34 | 31.88 | 29.64 | 31.41 | 3,795,455 | +1.64(+5.51%) |
Feb 10, 2015 | 29.20 | 30.36 | 28.41 | 29.77 | 3,323,787 | +0.91(+3.15%) |
Feb 09, 2015 | 28.49 | 29.12 | 28.05 | 28.86 | 2,370,255 | +0.37(+1.30%) |
Feb 06, 2015 | 29.92 | 29.94 | 28.35 | 28.49 | 2,904,342 | -1.15(-3.88%) |
Feb 05, 2015 | 29.18 | 30.29 | 28.73 | 29.64 | 2,972,389 | +0.81(+2.81%) |
Feb 04, 2015 | 28.73 | 29.44 | 28.39 | 28.83 | 2,923,733 | +0.21(+0.73%) |
Feb 03, 2015 | 28.00 | 28.89 | 27.00 | 28.62 | 8,625,906 | -1.63(-5.39%) |
Feb 02, 2015 | 29.29 | 30.28 | 29.10 | 30.25 | 2,414,801 | +1.17(+4.02%) |
Jan 30, 2015 | 28.65 | 29.41 | 28.50 | 29.08 | 1,804,202 | +0.18(+0.62%) |
Jan 29, 2015 | 29.28 | 29.65 | 28.18 | 28.90 | 2,519,267 | -0.24(-0.82%) |
Jan 28, 2015 | 29.45 | 29.75 | 28.88 | 29.14 | 2,162,635 | -0.17(-0.58%) |
Jan 27, 2015 | 29.20 | 29.60 | 28.32 | 29.31 | 3,157,473 | -0.89(-2.95%) |
Jan 26, 2015 | 29.84 | 30.80 | 29.80 | 30.20 | 2,796,412 | +0.34(+1.14%) |
Jan 23, 2015 | 30.53 | 30.83 | 29.75 | 29.86 | 2,481,458 | -0.83(-2.70%) |
Jan 22, 2015 | 30.74 | 30.99 | 30.22 | 30.69 | 2,897,692 | +0.23(+0.76%) |
Jan 21, 2015 | 29.15 | 30.79 | 29.10 | 30.46 | 3,895,052 | +1.14(+3.89%) |
Jan 20, 2015 | 28.84 | 29.99 | 28.28 | 29.32 | 4,156,187 | +0.57(+1.98%) |
Jan 16, 2015 | 28.27 | 28.94 | 27.80 | 28.75 | 2,735,368 | +0.42(+1.48%) |
Jan 15, 2015 | 29.80 | 30.17 | 28.25 | 28.33 | 2,892,685 | -1.39(-4.68%) |
Jan 14, 2015 | 30.20 | 30.58 | 29.15 | 29.72 | 3,443,842 | -1.16(-3.76%) |
Jan 13, 2015 | 31.72 | 31.94 | 30.40 | 30.88 | 3,077,413 | -0.48(-1.53%) |
Jan 12, 2015 | 33.00 | 33.00 | 31.10 | 31.36 | 2,377,955 | -1.27(-3.89%) |
Jan 09, 2015 | 32.47 | 33.18 | 31.78 | 32.63 | 2,798,468 | +0.31(+0.96%) |
Jan 08, 2015 | 31.21 | 32.73 | 30.83 | 32.32 | 2,987,054 | +1.44(+4.66%) |
Jan 07, 2015 | 30.40 | 31.22 | 30.20 | 30.88 | 2,145,089 | +0.73(+2.42%) |
Jan 06, 2015 | 30.86 | 31.38 | 29.26 | 30.15 | 2,967,396 | -0.59(-1.92%) |
Jan 05, 2015 | 31.99 | 31.99 | 30.30 | 30.74 | 2,889,685 | -1.68(-5.18%) |
Jan 02, 2015 | 32.98 | 33.97 | 31.89 | 32.42 | 2,571,927 | -0.45(-1.37%) |
Dec 31, 2014 | 32.04 | 32.87 | 32.87 | 32.87 | 3,370,900 | +0.98(+3.07%) |
Dec 30, 2014 | 31.77 | 32.66 | 31.70 | 31.89 | 2,259,951 | -0.31(-0.96%) |
Dec 29, 2014 | 32.89 | 33.59 | 32.15 | 32.20 | 3,808,285 | -0.76(-2.31%) |
Dec 26, 2014 | 30.51 | 33.22 | 30.15 | 32.96 | 5,544,576 | +2.42(+7.92%) |
Dec 24, 2014 | 30.88 | 30.54 | 30.54 | 30.54 | 1,290,700 | -0.64(-2.05%) |
Dec 23, 2014 | 31.43 | 31.74 | 31.18 | 31.18 | 1,580,910 | -0.21(-0.67%) |
Dec 22, 2014 | 31.39 | 32.24 | 31.20 | 31.39 | 1,887,092 | -0.32(-1.01%) |
Dec 19, 2014 | 31.71 | 31.98 | 31.25 | 31.71 | 2,740,465 | -0.07(-0.22%) |
Dec 18, 2014 | 32.66 | 32.73 | 31.19 | 31.78 | 2,772,946 | -0.33(-1.03%) |
Dec 17, 2014 | 30.30 | 32.32 | 30.11 | 32.11 | 4,125,036 | +2.06(+6.86%) |
Dec 16, 2014 | 27.66 | 30.23 | 27.46 | 30.05 | 5,286,596 | +1.67(+5.88%) |
Dec 15, 2014 | 30.10 | 30.23 | 28.28 | 28.38 | 3,506,199 | -1.62(-5.40%) |
Dec 12, 2014 | 30.26 | 30.69 | 30.00 | 30.00 | 1,939,411 | -0.59(-1.93%) |
Dec 11, 2014 | 31.00 | 31.90 | 30.40 | 30.59 | 2,689,652 | +0.05(+0.16%) |
Dec 10, 2014 | 31.73 | 32.01 | 30.43 | 30.54 | 2,796,224 | -1.59(-4.95%) |
Dec 09, 2014 | 31.44 | 32.20 | 30.88 | 32.13 | 1,722,475 | -0.09(-0.28%) |
Dec 08, 2014 | 33.56 | 33.57 | 31.80 | 32.22 | 3,167,854 | -1.63(-4.82%) |
Dec 05, 2014 | 34.00 | 34.53 | 33.63 | 33.85 | 1,176,814 | -0.10(-0.29%) |
Dec 04, 2014 | 34.40 | 34.97 | 33.57 | 33.95 | 2,127,976 | -0.53(-1.54%) |
Dec 03, 2014 | 34.00 | 34.60 | 33.75 | 34.48 | 1,670,757 | +0.35(+1.03%) |
Dec 02, 2014 | 33.83 | 34.67 | 33.61 | 34.13 | 2,082,803 | +0.56(+1.67%) |
Dec 01, 2014 | 35.08 | 35.11 | 33.26 | 33.57 | 2,568,571 | -1.71(-4.85%) |
Nov 28, 2014 | 35.86 | 36.05 | 35.02 | 35.28 | 1,429,890 | -0.69(-1.92%) |
Nov 26, 2014 | 36.94 | 35.97 | 35.97 | 35.97 | 2,203,200 | -0.90(-2.44%) |
Nov 25, 2014 | 37.50 | 38.07 | 36.62 | 36.87 | 2,861,839 | -0.63(-1.68%) |
Nov 24, 2014 | 35.64 | 37.96 | 35.29 | 37.50 | 5,793,156 | +2.35(+6.69%) |
Nov 21, 2014 | 35.95 | 36.15 | 35.10 | 35.15 | 1,988,842 | -0.31(-0.87%) |
Nov 20, 2014 | 35.82 | 36.31 | 35.15 | 35.46 | 1,901,758 | -0.58(-1.61%) |
Nov 19, 2014 | 35.40 | 36.28 | 34.88 | 36.04 | 2,858,396 | +0.67(+1.89%) |
Nov 18, 2014 | 35.55 | 36.28 | 35.32 | 35.37 | 2,457,056 | +0.04(+0.11%) |
Nov 17, 2014 | 34.61 | 35.73 | 34.48 | 35.33 | 4,090,532 | +1.26(+3.70%) |
Nov 14, 2014 | 32.97 | 34.15 | 32.64 | 34.07 | 2,736,711 | +0.68(+2.04%) |
Nov 13, 2014 | 34.02 | 34.42 | 33.02 | 33.39 | 3,838,047 | -1.11(-3.22%) |
Nov 12, 2014 | 34.28 | 34.67 | 33.80 | 34.50 | 2,980,727 | -0.11(-0.32%) |
Nov 11, 2014 | 36.51 | 36.51 | 34.39 | 34.61 | 3,457,114 | -1.61(-4.45%) |
Nov 10, 2014 | 35.75 | 37.09 | 35.63 | 36.22 | 5,477,690 | +1.75(+5.08%) |
Nov 07, 2014 | 34.48 | 34.90 | 33.80 | 34.47 | 3,722,635 | -0.44(-1.26%) |
Nov 06, 2014 | 35.76 | 35.88 | 34.82 | 34.91 | 2,589,027 | -0.86(-2.40%) |
Nov 05, 2014 | 37.02 | 37.42 | 35.58 | 35.77 | 3,857,089 | -2.01(-5.32%) |
Nov 04, 2014 | 37.40 | 38.09 | 37.30 | 37.78 | 2,177,694 | +0.25(+0.67%) |
Nov 03, 2014 | 37.76 | 38.66 | 37.30 | 37.53 | 2,221,810 | -0.27(-0.71%) |
Oct 31, 2014 | 37.44 | 37.95 | 37.26 | 37.80 | 2,316,070 | +0.80(+2.16%) |
Oct 30, 2014 | 37.00 | 37.28 | 36.50 | 37.00 | 2,413,410 | -0.10(-0.27%) |
Oct 29, 2014 | 38.96 | 38.96 | 36.12 | 37.10 | 6,762,085 | -1.82(-4.68%) |
Oct 28, 2014 | 37.96 | 39.08 | 37.81 | 38.92 | 3,085,404 | +1.30(+3.46%) |
Oct 27, 2014 | 36.75 | 37.84 | 37.07 | 37.62 | 1,880,569 | +0.55(+1.48%) |
Oct 24, 2014 | 37.20 | 37.97 | 36.91 | 37.07 | 2,751,722 | -0.30(-0.80%) |
Oct 23, 2014 | 36.60 | 37.97 | 36.52 | 37.37 | 5,461,601 | +0.70(+1.91%) |
Oct 22, 2014 | 36.26 | 38.46 | 36.17 | 36.67 | 15,160,404 | -6.71(-15.47%) |
Oct 21, 2014 | 42.61 | 44.27 | 42.48 | 43.38 | 2,830,046 | +1.30(+3.09%) |
Oct 20, 2014 | 41.49 | 41.82 | 41.22 | 42.08 | 1,761,479 | +0.53(+1.28%) |
Oct 17, 2014 | 42.00 | 42.01 | 40.83 | 41.55 | 3,224,284 | +0.65(+1.59%) |
Oct 16, 2014 | 39.75 | 41.90 | 39.70 | 40.90 | 4,090,950 | -0.37(-0.90%) |
Oct 15, 2014 | 40.17 | 41.75 | 39.39 | 41.27 | 3,538,692 | +0.25(+0.61%) |
Oct 14, 2014 | 40.36 | 41.96 | 40.21 | 41.02 | 2,718,041 | +1.06(+2.65%) |
Oct 13, 2014 | 39.36 | 41.04 | 38.70 | 39.96 | 2,980,306 | +0.82(+2.10%) |
Oct 10, 2014 | 40.31 | 40.92 | 39.09 | 39.14 | 3,333,256 | -1.72(-4.21%) |
Oct 09, 2014 | 42.25 | 42.58 | 40.58 | 40.86 | 3,015,726 | -1.76(-4.13%) |
Oct 08, 2014 | 42.10 | 42.80 | 40.85 | 42.62 | 3,533,125 | +0.01(+0.02%) |
Oct 07, 2014 | 43.94 | 44.51 | 42.33 | 42.61 | 2,806,748 | -1.48(-3.36%) |
Oct 06, 2014 | 43.85 | 44.53 | 43.46 | 44.09 | 1,909,594 | +0.56(+1.29%) |
Oct 03, 2014 | 44.04 | 44.50 | 43.50 | 43.53 | 1,742,995 | -0.18(-0.41%) |
Oct 02, 2014 | 44.39 | 45.40 | 42.46 | 43.71 | 4,500,049 | -0.83(-1.86%) |
Oct 01, 2014 | 46.15 | 46.15 | 43.91 | 44.54 | 4,552,970 | -1.83(-3.95%) |
Sep 30, 2014 | 47.45 | 47.50 | 46.11 | 46.37 | 2,538,505 | -0.78(-1.65%) |
Sep 29, 2014 | 47.30 | 47.63 | 46.60 | 47.15 | 1,477,498 | -0.57(-1.19%) |
Sep 26, 2014 | 48.06 | 48.28 | 47.30 | 47.72 | 1,779,937 | -0.09(-0.19%) |
Sep 25, 2014 | 49.50 | 49.67 | 47.53 | 47.81 | 3,950,245 | -1.73(-3.49%) |
Sep 24, 2014 | 50.54 | 50.55 | 49.29 | 49.54 | 2,240,436 | +0.41(+0.83%) |
Sep 23, 2014 | 47.50 | 49.80 | 47.39 | 49.13 | 4,156,242 | +1.30(+2.72%) |
Sep 22, 2014 | 48.69 | 48.76 | 47.30 | 47.83 | 2,091,940 | -1.19(-2.43%) |
Sep 19, 2014 | 50.51 | 50.53 | 48.41 | 49.02 | 3,603,560 | -1.30(-2.58%) |
Sep 18, 2014 | 51.00 | 51.00 | 50.26 | 50.32 | 1,494,855 | -0.38(-0.75%) |
Sep 17, 2014 | 50.40 | 51.25 | 50.09 | 50.70 | 2,629,531 | +0.29(+0.58%) |
Sep 16, 2014 | 49.40 | 50.68 | 49.06 | 50.41 | 2,255,530 | +0.51(+1.02%) |
Sep 15, 2014 | 51.80 | 51.84 | 49.00 | 49.90 | 3,692,769 | -2.18(-4.19%) |
Sep 12, 2014 | 52.59 | 52.75 | 51.55 | 52.08 | 2,210,504 | -0.71(-1.34%) |
Sep 11, 2014 | 53.00 | 53.50 | 52.12 | 52.79 | 1,593,159 | -0.06(-0.11%) |
Sep 10, 2014 | 52.00 | 53.70 | 51.81 | 52.85 | 3,778,491 | +0.92(+1.77%) |
Sep 09, 2014 | 51.73 | 52.20 | 51.36 | 51.93 | 1,867,044 | +0.38(+0.74%) |
Sep 08, 2014 | 51.15 | 51.82 | 51.00 | 51.55 | 1,981,841 | +0.24(+0.47%) |
Sep 05, 2014 | 51.39 | 51.51 | 50.35 | 51.31 | 2,471,693 | -0.20(-0.39%) |
Sep 04, 2014 | 50.62 | 52.25 | 50.62 | 51.51 | 2,522,261 | -0.32(-0.62%) |
Sep 03, 2014 | 53.28 | 53.53 | 51.52 | 51.83 | 2,487,445 | -0.87(-1.65%) |
Sep 02, 2014 | 54.00 | 54.09 | 52.36 | 52.70 | 3,161,201 | -0.81(-1.51%) |
Aug 29, 2014 | 53.83 | 53.51 | 53.51 | 53.51 | 3,693,600 | +0.32(+0.60%) |
Aug 28, 2014 | 52.33 | 54.24 | 51.64 | 53.19 | 3,336,310 | +0.52(+0.99%) |
Aug 27, 2014 | 51.70 | 53.36 | 51.43 | 52.67 | 4,100,519 | +1.23(+2.39%) |
Aug 26, 2014 | 51.49 | 51.87 | 51.17 | 51.44 | 2,353,823 | +0.40(+0.78%) |
Aug 25, 2014 | 51.13 | 51.36 | 50.45 | 51.04 | 2,064,765 | +0.67(+1.33%) |
Aug 22, 2014 | 49.42 | 51.24 | 49.32 | 50.37 | 4,804,241 | +1.05(+2.13%) |
Aug 21, 2014 | 49.14 | 49.59 | 48.94 | 49.32 | 2,070,970 | +0.10(+0.20%) |
Aug 20, 2014 | 48.98 | 49.58 | 48.82 | 49.22 | 1,799,553 | +0.46(+0.94%) |
Aug 19, 2014 | 49.40 | 49.40 | 48.65 | 48.76 | 1,496,355 | -0.24(-0.49%) |
Aug 18, 2014 | 49.06 | 49.30 | 48.52 | 49.00 | 2,103,782 | +0.07(+0.14%) |
Aug 15, 2014 | 49.46 | 49.50 | 48.25 | 48.93 | 2,692,140 | -0.05(-0.10%) |
Aug 14, 2014 | 49.63 | 49.91 | 48.88 | 48.98 | 2,547,725 | -0.58(-1.17%) |
Aug 13, 2014 | 49.30 | 49.69 | 48.50 | 49.56 | 2,209,596 | +0.87(+1.79%) |
Aug 12, 2014 | 49.50 | 49.74 | 48.36 | 48.69 | 1,859,361 | -0.47(-0.96%) |
Aug 11, 2014 | 48.99 | 49.79 | 48.73 | 49.16 | 1,861,507 | +0.66(+1.36%) |
Aug 08, 2014 | 48.50 | 48.80 | 47.91 | 48.50 | 1,850,662 | -0.06(-0.12%) |
Aug 07, 2014 | 49.65 | 49.98 | 48.14 | 48.56 | 3,976,793 | +0.77(+1.61%) |
Aug 06, 2014 | 46.72 | 48.90 | 46.63 | 47.79 | 3,615,984 | +0.90(+1.92%) |
Aug 05, 2014 | 47.48 | 47.48 | 46.05 | 46.89 | 3,857,597 | -0.38(-0.80%) |
Aug 04, 2014 | 48.07 | 48.84 | 47.22 | 47.27 | 3,432,877 | -0.66(-1.38%) |
Aug 01, 2014 | 49.25 | 49.93 | 47.50 | 47.93 | 6,457,821 | -2.20(-4.39%) |
Jul 31, 2014 | 48.45 | 51.87 | 48.26 | 50.13 | 12,922,199 | -5.94(-10.59%) |
Jul 30, 2014 | 55.52 | 56.45 | 54.71 | 56.07 | 4,896,065 | +1.36(+2.49%) |
Jul 29, 2014 | 52.48 | 55.59 | 52.37 | 54.71 | 4,983,917 | +2.71(+5.21%) |
Jul 28, 2014 | 52.90 | 52.99 | 51.60 | 52.00 | 2,108,267 | -0.67(-1.27%) |
Jul 25, 2014 | 52.74 | 53.14 | 51.64 | 52.67 | 2,202,781 | -0.49(-0.92%) |
Jul 24, 2014 | 53.90 | 54.18 | 53.00 | 53.16 | 2,836,623 | -0.69(-1.28%) |
Jul 23, 2014 | 54.02 | 55.59 | 53.37 | 53.85 | 4,224,759 | -0.10(-0.19%) |
Jul 22, 2014 | 57.17 | 57.18 | 52.93 | 53.95 | 6,765,437 | -2.65(-4.68%) |
Jul 21, 2014 | 57.00 | 57.24 | 56.12 | 56.60 | 1,524,838 | -0.67(-1.17%) |
Jul 18, 2014 | 56.00 | 57.81 | 55.70 | 57.27 | 2,124,807 | +1.25(+2.23%) |
Jul 17, 2014 | 55.65 | 57.28 | 55.52 | 56.02 | 1,875,538 | -0.16(-0.28%) |
Jul 16, 2014 | 57.68 | 57.68 | 56.13 | 56.18 | 2,097,786 | -0.80(-1.40%) |
Jul 15, 2014 | 58.24 | 58.64 | 56.14 | 56.98 | 2,213,923 | -0.63(-1.09%) |
Jul 14, 2014 | 57.87 | 58.42 | 57.25 | 57.61 | 2,254,310 | +0.80(+1.41%) |
Jul 11, 2014 | 56.60 | 57.92 | 56.30 | 56.81 | 2,412,865 | +0.86(+1.54%) |
Jul 10, 2014 | 55.34 | 57.45 | 54.50 | 55.95 | 3,524,984 | -1.56(-2.71%) |
Jul 09, 2014 | 57.55 | 59.10 | 56.83 | 57.51 | 2,369,711 | +0.40(+0.70%) |
Jul 08, 2014 | 59.65 | 60.15 | 55.29 | 57.11 | 6,059,451 | -3.04(-5.05%) |
Jul 07, 2014 | 61.32 | 62.40 | 59.65 | 60.15 | 3,253,840 | -1.47(-2.39%) |
Jul 03, 2014 | 62.56 | 61.62 | 61.62 | 61.62 | 2,706,800 | -0.62(-1.00%) |
Jul 02, 2014 | 62.99 | 63.72 | 61.63 | 62.24 | 5,404,303 | -1.22(-1.92%) |
Jul 01, 2014 | 60.50 | 69.56 | 60.11 | 63.46 | 20,427,236 | +3.66(+6.12%) |
Jun 30, 2014 | 59.11 | 61.03 | 59.10 | 59.80 | 4,544,642 | +0.73(+1.24%) |
Jun 27, 2014 | 57.42 | 59.50 | 57.40 | 59.07 | 4,098,214 | +1.12(+1.93%) |
Jun 26, 2014 | 57.84 | 58.43 | 56.56 | 57.95 | 3,700,012 | +0.43(+0.75%) |
Jun 25, 2014 | 55.57 | 58.17 | 55.25 | 57.52 | 4,544,342 | +2.07(+3.73%) |
Jun 24, 2014 | 56.80 | 57.23 | 55.05 | 55.45 | 5,658,733 | -1.78(-3.11%) |
Jun 23, 2014 | 53.83 | 57.23 | 53.55 | 57.23 | 7,100,821 | +3.89(+7.29%) |
Jun 20, 2014 | 53.70 | 54.36 | 53.00 | 53.34 | 3,280,246 | +0.12(+0.23%) |
Jun 19, 2014 | 53.76 | 54.73 | 52.78 | 53.22 | 2,717,331 | -0.48(-0.89%) |
Jun 18, 2014 | 53.33 | 54.20 | 52.76 | 53.70 | 3,200,240 | +0.61(+1.15%) |
Jun 17, 2014 | 51.83 | 54.58 | 51.65 | 53.09 | 5,912,317 | +1.60(+3.11%) |
Jun 16, 2014 | 49.99 | 51.50 | 49.40 | 51.49 | 3,680,521 | +2.17(+4.40%) |
Jun 13, 2014 | 49.22 | 50.20 | 48.80 | 49.32 | 2,659,132 | +0.44(+0.90%) |
Jun 12, 2014 | 49.95 | 50.43 | 48.50 | 48.88 | 2,156,354 | -1.02(-2.04%) |
Jun 11, 2014 | 49.00 | 50.49 | 48.27 | 49.90 | 2,661,921 | +0.62(+1.26%) |
Jun 10, 2014 | 51.50 | 51.73 | 49.20 | 49.28 | 4,649,518 | -0.95(-1.89%) |
Jun 06, 2014 | 49.65 | 50.65 | 49.25 | 50.23 | 3,749,053 | +0.83(+1.68%) |
Jun 05, 2014 | 49.70 | 50.39 | 48.10 | 49.40 | 3,995,116 | +0.34(+0.69%) |
Jun 04, 2014 | 50.40 | 51.12 | 48.95 | 49.06 | 5,082,982 | -1.36(-2.70%) |
Jun 03, 2014 | 51.51 | 52.30 | 50.00 | 50.42 | 3,551,654 | -1.40(-2.70%) |