Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.35 | 22.36 | 21.82 | 22.14 | 206,571 | -0.25(-1.10%) |
Apr 29, 2015 | 22.46 | 22.60 | 22.12 | 22.38 | 128,364 | -0.37(-1.64%) |
Apr 28, 2015 | 22.42 | 22.90 | 22.36 | 22.76 | 149,118 | +0.36(+1.63%) |
Apr 27, 2015 | 22.16 | 22.41 | 21.86 | 22.39 | 179,380 | +0.27(+1.20%) |
Apr 24, 2015 | 22.22 | 22.62 | 22.01 | 22.13 | 129,322 | +0.03(+0.13%) |
Apr 23, 2015 | 22.15 | 22.57 | 21.95 | 22.10 | 161,311 | -0.24(-1.06%) |
Apr 22, 2015 | 22.30 | 22.58 | 21.95 | 22.34 | 285,753 | +0.05(+0.22%) |
Apr 21, 2015 | 22.65 | 22.67 | 21.99 | 22.29 | 214,479 | -0.34(-1.52%) |
Apr 20, 2015 | 22.65 | 22.77 | 22.24 | 22.63 | 217,551 | +0.01(+0.04%) |
Apr 17, 2015 | 22.16 | 23.45 | 21.95 | 22.62 | 549,342 | +0.32(+1.41%) |
Apr 16, 2015 | 20.18 | 22.35 | 20.18 | 22.31 | 577,039 | +2.14(+10.60%) |
Apr 15, 2015 | 19.67 | 20.41 | 19.57 | 20.17 | 277,588 | +0.60(+3.07%) |
Apr 14, 2015 | 19.25 | 19.62 | 18.97 | 19.57 | 131,502 | +0.32(+1.64%) |
Apr 13, 2015 | 19.44 | 19.44 | 19.16 | 19.25 | 131,054 | -0.11(-0.56%) |
Apr 10, 2015 | 19.43 | 19.65 | 19.34 | 19.36 | 172,758 | +0.01(+0.05%) |
Apr 09, 2015 | 19.25 | 19.55 | 19.07 | 19.35 | 224,101 | +0.06(+0.31%) |
Apr 08, 2015 | 19.90 | 20.07 | 19.22 | 19.29 | 227,851 | -0.60(-3.02%) |
Apr 07, 2015 | 19.18 | 20.68 | 19.18 | 19.89 | 635,956 | +0.67(+3.48%) |
Apr 06, 2015 | 19.38 | 19.56 | 19.21 | 19.22 | 244,760 | -0.14(-0.71%) |
Apr 02, 2015 | 19.00 | 19.36 | 19.36 | 19.36 | 225,019 | +0.31(+1.60%) |
Apr 01, 2015 | 19.38 | 19.38 | 18.97 | 19.06 | 257,838 | -0.32(-1.68%) |
Mar 31, 2015 | 19.10 | 19.59 | 19.02 | 19.38 | 278,853 | +0.32(+1.71%) |
Mar 30, 2015 | 18.17 | 19.36 | 18.03 | 19.06 | 388,821 | +0.93(+5.11%) |
Mar 27, 2015 | 18.66 | 18.77 | 18.07 | 18.13 | 213,222 | -0.55(-2.95%) |
Mar 26, 2015 | 19.11 | 19.33 | 18.24 | 18.68 | 168,789 | -0.39(-2.06%) |
Mar 25, 2015 | 19.37 | 19.43 | 18.84 | 19.08 | 229,937 | -0.17(-0.87%) |
Mar 24, 2015 | 20.12 | 20.26 | 19.11 | 19.24 | 360,458 | -0.89(-4.40%) |
Mar 23, 2015 | 19.80 | 20.79 | 19.69 | 20.13 | 233,354 | +0.27(+1.34%) |
Mar 20, 2015 | 19.02 | 20.15 | 19.02 | 19.86 | 245,431 | +0.93(+4.89%) |
Mar 19, 2015 | 18.36 | 19.09 | 18.35 | 18.94 | 204,293 | +0.34(+1.85%) |
Mar 18, 2015 | 18.25 | 18.93 | 17.87 | 18.59 | 386,657 | +0.17(+0.91%) |
Mar 17, 2015 | 18.16 | 18.58 | 17.96 | 18.43 | 227,622 | +0.11(+0.59%) |
Mar 16, 2015 | 19.19 | 19.39 | 18.16 | 18.32 | 221,929 | -0.86(-4.47%) |
Mar 13, 2015 | 18.36 | 19.25 | 18.11 | 19.17 | 165,491 | +0.63(+3.40%) |
Mar 12, 2015 | 18.47 | 18.64 | 18.21 | 18.54 | 235,650 | +0.18(+0.96%) |
Mar 11, 2015 | 18.25 | 18.39 | 17.98 | 18.37 | 198,143 | +0.15(+0.81%) |
Mar 10, 2015 | 18.02 | 18.31 | 17.78 | 18.22 | 299,114 | -0.03(-0.16%) |
Mar 09, 2015 | 18.33 | 18.59 | 18.11 | 18.25 | 337,806 | -0.03(-0.16%) |
Mar 06, 2015 | 17.88 | 18.39 | 17.69 | 18.28 | 265,683 | +0.34(+1.92%) |
Mar 05, 2015 | 17.77 | 18.04 | 17.34 | 17.93 | 280,513 | +0.25(+1.39%) |
Mar 04, 2015 | 17.32 | 17.81 | 17.13 | 17.69 | 502,428 | +0.38(+2.22%) |
Mar 03, 2015 | 16.42 | 17.69 | 16.42 | 17.30 | 562,777 | +0.61(+3.66%) |
Mar 02, 2015 | 15.94 | 16.82 | 15.54 | 16.69 | 369,706 | +0.82(+5.15%) |
Feb 27, 2015 | 17.99 | 17.99 | 15.77 | 15.88 | 770,613 | -2.32(-12.77%) |
Feb 26, 2015 | 17.61 | 18.47 | 16.07 | 18.20 | 416,530 | -0.16(-0.86%) |
Feb 25, 2015 | 18.22 | 18.47 | 17.63 | 18.36 | 196,433 | +0.19(+1.03%) |
Feb 24, 2015 | 19.27 | 19.61 | 17.92 | 18.17 | 343,470 | -1.12(-5.82%) |
Feb 23, 2015 | 19.20 | 19.30 | 18.80 | 19.29 | 107,023 | -0.02(-0.10%) |
Feb 20, 2015 | 19.98 | 19.98 | 19.22 | 19.31 | 202,980 | -0.67(-3.35%) |
Feb 19, 2015 | 20.56 | 20.56 | 19.84 | 19.98 | 140,840 | -0.76(-3.66%) |
Feb 18, 2015 | 20.59 | 21.10 | 20.58 | 20.74 | 73,157 | -0.02(-0.09%) |
Feb 17, 2015 | 21.06 | 21.20 | 20.61 | 20.76 | 138,219 | -0.48(-2.27%) |
Feb 13, 2015 | 20.47 | 21.24 | 21.24 | 21.24 | 131,193 | +0.82(+4.00%) |
Feb 12, 2015 | 19.98 | 20.59 | 19.96 | 20.42 | 112,958 | +0.63(+3.18%) |
Feb 11, 2015 | 19.68 | 19.90 | 19.14 | 19.79 | 68,429 | +0.17(+0.85%) |
Feb 10, 2015 | 20.19 | 20.21 | 19.41 | 19.63 | 108,621 | -0.49(-2.45%) |
Feb 09, 2015 | 20.10 | 20.42 | 19.80 | 20.12 | 101,071 | +0.08(+0.39%) |
Feb 06, 2015 | 19.17 | 20.05 | 19.09 | 20.04 | 145,492 | +0.90(+4.68%) |
Feb 05, 2015 | 18.44 | 19.20 | 18.35 | 19.14 | 142,088 | +0.82(+4.46%) |
Feb 04, 2015 | 18.81 | 19.05 | 18.26 | 18.33 | 171,820 | -0.63(-3.32%) |
Feb 03, 2015 | 18.10 | 19.14 | 17.92 | 18.96 | 223,480 | +0.99(+5.54%) |
Feb 02, 2015 | 17.92 | 18.06 | 17.47 | 17.96 | 187,619 | +0.08(+0.44%) |
Jan 30, 2015 | 18.26 | 18.50 | 17.84 | 17.88 | 169,465 | -0.60(-3.25%) |
Jan 29, 2015 | 18.97 | 19.14 | 18.34 | 18.48 | 118,691 | -0.46(-2.44%) |
Jan 28, 2015 | 19.74 | 19.96 | 18.72 | 18.95 | 147,893 | -0.73(-3.70%) |
Jan 27, 2015 | 19.46 | 19.80 | 19.21 | 19.68 | 113,026 | -0.07(-0.35%) |
Jan 26, 2015 | 19.26 | 19.75 | 18.72 | 19.75 | 125,251 | +0.48(+2.51%) |
Jan 23, 2015 | 19.79 | 19.90 | 19.19 | 19.26 | 108,678 | -0.55(-2.78%) |
Jan 22, 2015 | 19.87 | 20.01 | 19.45 | 19.81 | 139,612 | +0.07(+0.35%) |
Jan 21, 2015 | 20.33 | 20.41 | 19.27 | 19.75 | 190,134 | -0.68(-3.33%) |
Jan 20, 2015 | 20.71 | 21.03 | 20.05 | 20.42 | 140,847 | -0.34(-1.66%) |
Jan 16, 2015 | 20.21 | 21.02 | 20.21 | 20.77 | 145,683 | +0.41(+2.03%) |
Jan 15, 2015 | 20.89 | 20.93 | 19.51 | 20.36 | 287,313 | -0.72(-3.41%) |
Jan 14, 2015 | 21.98 | 21.98 | 20.98 | 21.07 | 208,804 | -1.22(-5.48%) |
Jan 13, 2015 | 23.79 | 23.89 | 21.71 | 22.30 | 311,681 | -1.30(-5.51%) |
Jan 12, 2015 | 23.93 | 24.04 | 23.38 | 23.60 | 132,186 | -0.40(-1.68%) |
Jan 09, 2015 | 25.69 | 25.69 | 23.65 | 24.00 | 174,877 | -1.62(-6.31%) |
Jan 08, 2015 | 25.35 | 26.04 | 25.04 | 25.61 | 174,889 | +0.52(+2.08%) |
Jan 07, 2015 | 25.02 | 25.29 | 24.43 | 25.09 | 115,668 | +0.30(+1.19%) |
Jan 06, 2015 | 25.20 | 25.32 | 24.04 | 24.80 | 178,863 | -0.29(-1.14%) |
Jan 05, 2015 | 25.43 | 25.51 | 24.95 | 25.08 | 135,336 | -0.56(-2.19%) |
Jan 02, 2015 | 25.58 | 25.68 | 24.86 | 25.64 | 111,995 | +0.06(+0.23%) |
Dec 31, 2014 | 25.59 | 25.59 | 25.59 | 25.59 | 145,308 | -0.01(-0.04%) |
Dec 30, 2014 | 26.11 | 26.14 | 24.76 | 25.59 | 291,682 | -0.59(-2.26%) |
Dec 29, 2014 | 25.54 | 26.26 | 25.46 | 26.19 | 96,772 | +0.62(+2.43%) |
Dec 26, 2014 | 25.53 | 25.80 | 25.40 | 25.57 | 56,074 | +0.19(+0.74%) |
Dec 24, 2014 | 26.17 | 25.38 | 25.38 | 25.38 | 77,680 | -0.72(-2.75%) |
Dec 23, 2014 | 24.73 | 26.22 | 24.65 | 26.10 | 166,986 | +1.46(+5.92%) |
Dec 22, 2014 | 24.97 | 25.41 | 24.59 | 24.64 | 153,399 | -0.39(-1.57%) |
Dec 19, 2014 | 24.62 | 25.04 | 24.40 | 25.03 | 298,003 | +0.47(+1.92%) |
Dec 18, 2014 | 24.06 | 24.72 | 23.78 | 24.56 | 111,671 | +0.87(+3.66%) |
Dec 17, 2014 | 22.82 | 23.83 | 22.72 | 23.69 | 196,848 | +0.86(+3.75%) |
Dec 16, 2014 | 22.18 | 23.05 | 22.18 | 22.84 | 143,195 | +0.56(+2.52%) |
Dec 15, 2014 | 22.97 | 23.27 | 22.26 | 22.28 | 123,723 | -0.65(-2.84%) |
Dec 12, 2014 | 23.28 | 23.50 | 22.51 | 22.93 | 242,739 | -0.68(-2.88%) |
Dec 11, 2014 | 24.04 | 24.36 | 23.41 | 23.61 | 181,366 | -0.42(-1.76%) |
Dec 10, 2014 | 25.89 | 25.96 | 24.03 | 24.03 | 103,406 | -2.04(-7.82%) |
Dec 09, 2014 | 25.95 | 26.22 | 25.71 | 26.07 | 146,447 | -0.32(-1.19%) |
Dec 08, 2014 | 27.30 | 27.38 | 26.29 | 26.38 | 117,918 | -1.04(-3.81%) |
Dec 05, 2014 | 27.51 | 27.63 | 27.32 | 27.43 | 109,190 | -0.09(-0.32%) |
Dec 04, 2014 | 27.21 | 27.65 | 26.62 | 27.52 | 243,111 | +0.26(+0.94%) |
Dec 03, 2014 | 27.05 | 27.84 | 26.91 | 27.26 | 153,949 | +0.18(+0.65%) |
Dec 02, 2014 | 27.21 | 27.39 | 26.91 | 27.08 | 162,229 | +0.00(+0.00%) |
Dec 01, 2014 | 28.70 | 28.89 | 27.06 | 27.08 | 194,651 | -1.65(-5.76%) |
Nov 28, 2014 | 29.06 | 29.14 | 28.44 | 28.74 | 113,970 | -0.32(-1.12%) |
Nov 26, 2014 | 29.17 | 29.06 | 29.06 | 29.06 | 210,296 | -0.02(-0.07%) |
Nov 25, 2014 | 29.15 | 29.30 | 29.02 | 29.08 | 96,462 | -0.07(-0.24%) |
Nov 24, 2014 | 29.12 | 29.25 | 28.89 | 29.15 | 119,558 | +0.03(+0.10%) |
Nov 21, 2014 | 29.77 | 29.89 | 28.84 | 29.12 | 106,398 | -0.34(-1.17%) |
Nov 20, 2014 | 29.54 | 29.93 | 29.00 | 29.47 | 87,207 | -0.22(-0.73%) |
Nov 19, 2014 | 29.35 | 29.73 | 29.00 | 29.68 | 405,714 | +0.34(+1.17%) |
Nov 18, 2014 | 28.90 | 29.47 | 28.90 | 29.34 | 85,513 | +0.51(+1.78%) |
Nov 17, 2014 | 28.97 | 29.28 | 28.55 | 28.83 | 121,033 | -0.26(-0.88%) |
Nov 14, 2014 | 29.17 | 29.48 | 28.94 | 29.08 | 90,821 | -0.16(-0.54%) |
Nov 13, 2014 | 30.51 | 30.78 | 29.06 | 29.24 | 218,816 | -1.35(-4.41%) |
Nov 12, 2014 | 29.86 | 30.65 | 29.60 | 30.59 | 119,430 | +0.61(+2.02%) |
Nov 11, 2014 | 31.07 | 31.37 | 29.81 | 29.98 | 222,771 | -1.10(-3.55%) |
Nov 10, 2014 | 31.81 | 31.81 | 30.43 | 31.09 | 214,240 | -0.63(-2.00%) |
Nov 07, 2014 | 31.30 | 31.74 | 31.07 | 31.72 | 191,703 | +0.24(+0.78%) |
Nov 06, 2014 | 36.99 | 37.15 | 30.69 | 31.48 | 424,613 | -5.27(-14.33%) |
Nov 05, 2014 | 37.86 | 38.10 | 36.44 | 36.74 | 147,554 | -0.93(-2.46%) |
Nov 04, 2014 | 38.43 | 38.55 | 37.53 | 37.67 | 86,217 | -0.91(-2.36%) |
Nov 03, 2014 | 38.72 | 38.96 | 38.27 | 38.58 | 112,056 | +0.01(+0.03%) |
Oct 31, 2014 | 38.01 | 38.74 | 37.78 | 38.57 | 121,380 | +1.13(+3.03%) |
Oct 30, 2014 | 36.65 | 37.57 | 36.46 | 37.44 | 77,364 | +0.66(+1.81%) |
Oct 29, 2014 | 36.81 | 36.90 | 36.41 | 36.77 | 60,215 | +0.08(+0.21%) |
Oct 28, 2014 | 34.79 | 36.98 | 34.79 | 36.69 | 95,534 | +1.97(+5.68%) |
Oct 27, 2014 | 34.95 | 35.03 | 35.03 | 34.72 | 54,420 | -0.31(-0.89%) |
Oct 24, 2014 | 35.27 | 35.36 | 34.94 | 35.03 | 36,947 | -0.13(-0.36%) |
Oct 23, 2014 | 34.70 | 35.33 | 34.70 | 35.16 | 57,362 | +0.79(+2.30%) |
Oct 22, 2014 | 35.73 | 35.73 | 34.34 | 34.37 | 50,856 | -1.21(-3.40%) |
Oct 21, 2014 | 35.31 | 35.78 | 35.28 | 35.58 | 41,088 | +0.36(+1.03%) |
Oct 20, 2014 | 34.23 | 35.24 | 34.21 | 35.22 | 64,674 | +0.92(+2.68%) |
Oct 17, 2014 | 35.63 | 35.63 | 34.28 | 34.30 | 104,930 | -0.88(-2.50%) |
Oct 16, 2014 | 35.12 | 35.66 | 35.01 | 35.18 | 91,765 | -0.41(-1.15%) |
Oct 15, 2014 | 33.58 | 35.83 | 33.35 | 35.59 | 113,881 | +1.14(+3.32%) |
Oct 14, 2014 | 33.01 | 34.52 | 32.93 | 34.45 | 111,119 | +1.70(+5.19%) |
Oct 13, 2014 | 32.23 | 33.18 | 32.01 | 32.75 | 131,154 | +0.57(+1.76%) |
Oct 10, 2014 | 32.14 | 32.80 | 32.03 | 32.18 | 105,202 | -0.21(-0.63%) |
Oct 09, 2014 | 32.66 | 32.66 | 32.14 | 32.39 | 120,548 | -0.40(-1.22%) |
Oct 08, 2014 | 31.43 | 32.87 | 31.20 | 32.79 | 118,950 | +1.37(+4.35%) |
Oct 07, 2014 | 31.72 | 32.00 | 31.40 | 31.42 | 82,483 | -0.57(-1.77%) |
Oct 06, 2014 | 32.00 | 32.03 | 31.41 | 31.98 | 111,740 | -0.01(-0.03%) |
Oct 03, 2014 | 32.76 | 32.76 | 31.82 | 31.99 | 53,770 | -0.40(-1.24%) |
Oct 02, 2014 | 31.78 | 32.45 | 31.72 | 32.40 | 68,683 | +0.65(+2.06%) |
Oct 01, 2014 | 32.42 | 32.51 | 31.74 | 31.74 | 84,594 | -0.65(-2.02%) |
Sep 30, 2014 | 33.23 | 33.26 | 32.26 | 32.40 | 112,997 | -0.84(-2.53%) |
Sep 29, 2014 | 33.73 | 33.91 | 33.08 | 33.24 | 94,651 | -0.89(-2.61%) |
Sep 26, 2014 | 34.14 | 34.38 | 33.99 | 34.12 | 78,559 | -0.07(-0.20%) |
Sep 25, 2014 | 34.39 | 34.68 | 33.65 | 34.19 | 101,891 | -0.23(-0.68%) |
Sep 24, 2014 | 34.65 | 34.82 | 34.28 | 34.43 | 76,343 | -0.06(-0.17%) |
Sep 23, 2014 | 34.31 | 34.67 | 34.21 | 34.49 | 131,756 | +0.25(+0.74%) |
Sep 22, 2014 | 34.73 | 34.94 | 34.21 | 34.23 | 182,664 | -0.80(-2.29%) |
Sep 19, 2014 | 35.01 | 35.12 | 34.70 | 35.03 | 166,238 | +0.00(+0.00%) |
Sep 18, 2014 | 35.17 | 35.25 | 34.88 | 35.03 | 68,961 | +0.02(+0.06%) |
Sep 17, 2014 | 35.17 | 35.40 | 34.97 | 35.01 | 47,568 | -0.16(-0.44%) |
Sep 16, 2014 | 35.15 | 35.36 | 34.96 | 35.17 | 77,075 | -0.01(-0.03%) |
Sep 15, 2014 | 35.21 | 35.31 | 34.96 | 35.18 | 42,214 | -0.03(-0.08%) |
Sep 12, 2014 | 35.42 | 35.42 | 34.99 | 35.21 | 59,167 | -0.18(-0.50%) |
Sep 11, 2014 | 34.99 | 35.52 | 34.97 | 35.38 | 58,626 | +0.17(+0.47%) |
Sep 10, 2014 | 35.06 | 35.30 | 34.90 | 35.22 | 61,981 | +0.11(+0.31%) |
Sep 09, 2014 | 35.02 | 35.19 | 34.73 | 35.11 | 84,233 | -0.02(-0.06%) |
Sep 08, 2014 | 35.05 | 35.15 | 34.75 | 35.13 | 48,198 | -0.02(-0.06%) |
Sep 05, 2014 | 35.36 | 35.36 | 35.17 | 35.15 | 36,494 | -0.31(-0.88%) |
Sep 04, 2014 | 35.91 | 35.92 | 35.37 | 35.46 | 41,556 | -0.31(-0.87%) |
Sep 03, 2014 | 36.15 | 36.28 | 35.54 | 35.78 | 133,268 | -0.17(-0.46%) |
Sep 02, 2014 | 36.39 | 36.40 | 35.83 | 35.94 | 72,949 | -0.31(-0.86%) |
Aug 29, 2014 | 35.56 | 36.25 | 36.25 | 36.25 | 49,849 | +0.66(+1.87%) |
Aug 28, 2014 | 35.57 | 35.81 | 35.39 | 35.59 | 34,229 | -0.11(-0.30%) |
Aug 27, 2014 | 35.92 | 36.10 | 35.68 | 35.70 | 28,230 | -0.34(-0.95%) |
Aug 26, 2014 | 35.74 | 36.31 | 35.74 | 36.04 | 66,365 | +0.32(+0.90%) |
Aug 25, 2014 | 35.65 | 36.41 | 35.65 | 35.72 | 78,308 | +0.35(+0.99%) |
Aug 22, 2014 | 34.95 | 35.43 | 34.62 | 35.37 | 101,486 | +0.46(+1.32%) |
Aug 21, 2014 | 34.55 | 35.04 | 34.55 | 34.91 | 68,368 | +0.28(+0.82%) |
Aug 20, 2014 | 34.99 | 34.99 | 34.31 | 34.62 | 65,211 | -0.51(-1.45%) |
Aug 19, 2014 | 35.14 | 35.41 | 35.14 | 35.13 | 49,434 | -0.09(-0.25%) |
Aug 18, 2014 | 34.97 | 35.17 | 34.81 | 35.22 | 57,985 | +0.58(+1.66%) |
Aug 15, 2014 | 34.95 | 35.05 | 34.21 | 34.64 | 76,686 | -0.01(-0.03%) |
Aug 14, 2014 | 34.92 | 35.19 | 34.48 | 34.65 | 46,788 | -0.17(-0.48%) |
Aug 13, 2014 | 34.20 | 34.93 | 34.20 | 34.82 | 93,459 | +0.68(+1.99%) |
Aug 12, 2014 | 33.95 | 34.55 | 33.95 | 34.14 | 108,115 | +0.11(+0.31%) |
Aug 11, 2014 | 34.04 | 34.82 | 33.95 | 34.03 | 130,194 | +0.06(+0.17%) |
Aug 08, 2014 | 33.95 | 34.56 | 33.95 | 33.97 | 116,882 | -0.08(-0.23%) |
Aug 07, 2014 | 34.91 | 35.10 | 33.64 | 34.05 | 197,390 | -2.15(-5.95%) |
Aug 06, 2014 | 35.30 | 36.33 | 35.30 | 36.21 | 77,077 | +0.78(+2.19%) |
Aug 05, 2014 | 35.24 | 35.65 | 35.00 | 35.43 | 48,312 | +0.12(+0.33%) |
Aug 04, 2014 | 35.02 | 35.37 | 34.65 | 35.31 | 43,673 | +0.34(+0.97%) |
Aug 01, 2014 | 34.96 | 35.17 | 34.50 | 34.97 | 72,145 | +0.02(+0.06%) |
Jul 31, 2014 | 35.72 | 36.04 | 34.88 | 34.95 | 104,032 | -1.10(-3.04%) |
Jul 30, 2014 | 35.57 | 36.20 | 35.44 | 36.05 | 93,632 | +0.64(+1.81%) |
Jul 29, 2014 | 35.14 | 35.61 | 34.85 | 35.41 | 94,178 | +0.48(+1.36%) |
Jul 28, 2014 | 34.76 | 35.12 | 34.69 | 34.93 | 52,729 | +0.14(+0.39%) |
Jul 25, 2014 | 34.56 | 35.09 | 34.50 | 34.80 | 59,053 | -0.09(-0.25%) |
Jul 24, 2014 | 35.17 | 35.31 | 34.73 | 34.89 | 56,878 | -0.30(-0.85%) |
Jul 23, 2014 | 36.05 | 36.05 | 34.95 | 35.19 | 64,238 | +0.03(+0.08%) |
Jul 22, 2014 | 34.99 | 35.39 | 34.84 | 35.16 | 46,911 | +0.33(+0.95%) |
Jul 21, 2014 | 34.80 | 34.92 | 34.28 | 34.83 | 36,943 | -0.11(-0.31%) |
Jul 18, 2014 | 34.74 | 35.13 | 34.30 | 34.93 | 87,446 | +0.10(+0.28%) |
Jul 17, 2014 | 35.03 | 35.28 | 34.73 | 34.84 | 59,726 | -0.41(-1.16%) |
Jul 16, 2014 | 36.14 | 36.14 | 35.08 | 35.24 | 90,111 | -0.81(-2.23%) |
Jul 15, 2014 | 36.84 | 37.05 | 35.88 | 36.05 | 48,970 | -0.74(-2.00%) |
Jul 14, 2014 | 36.81 | 37.02 | 36.50 | 36.79 | 60,967 | +0.25(+0.69%) |
Jul 11, 2014 | 36.43 | 36.87 | 36.06 | 36.54 | 69,259 | +0.00(+0.00%) |
Jul 10, 2014 | 36.64 | 36.82 | 36.01 | 36.54 | 101,910 | -0.88(-2.36%) |
Jul 09, 2014 | 37.74 | 37.88 | 37.32 | 37.42 | 57,825 | -0.31(-0.82%) |
Jul 08, 2014 | 37.66 | 37.81 | 37.38 | 37.73 | 65,232 | -0.09(-0.23%) |
Jul 07, 2014 | 38.18 | 38.18 | 37.52 | 37.82 | 84,480 | -0.33(-0.86%) |
Jul 03, 2014 | 37.90 | 38.15 | 38.15 | 38.15 | 36,695 | +0.40(+1.05%) |
Jul 02, 2014 | 37.76 | 38.06 | 37.61 | 37.75 | 56,016 | -0.10(-0.26%) |
Jul 01, 2014 | 37.29 | 38.21 | 37.25 | 37.84 | 102,290 | +0.74(+1.99%) |
Jun 30, 2014 | 36.86 | 37.33 | 36.57 | 37.11 | 94,121 | +0.14(+0.37%) |
Jun 27, 2014 | 35.81 | 37.13 | 35.72 | 36.97 | 164,604 | +0.89(+2.47%) |
Jun 26, 2014 | 36.63 | 36.77 | 35.94 | 36.08 | 59,583 | -0.45(-1.22%) |
Jun 25, 2014 | 36.14 | 36.84 | 36.14 | 36.53 | 78,360 | +0.26(+0.72%) |
Jun 24, 2014 | 36.90 | 37.06 | 36.07 | 36.26 | 142,011 | -0.61(-1.66%) |
Jun 23, 2014 | 36.98 | 37.16 | 36.66 | 36.87 | 130,975 | -0.01(-0.03%) |
Jun 20, 2014 | 36.45 | 37.00 | 35.71 | 36.88 | 350,751 | +0.44(+1.20%) |
Jun 19, 2014 | 36.31 | 36.63 | 36.30 | 36.45 | 75,327 | +0.07(+0.19%) |
Jun 18, 2014 | 36.09 | 36.46 | 35.60 | 36.38 | 83,128 | +0.55(+1.54%) |
Jun 17, 2014 | 35.86 | 36.08 | 35.53 | 35.83 | 80,528 | +0.02(+0.05%) |
Jun 16, 2014 | 36.14 | 36.34 | 35.56 | 35.81 | 75,067 | -0.28(-0.78%) |
Jun 13, 2014 | 35.98 | 36.15 | 35.50 | 36.09 | 102,655 | +0.20(+0.57%) |
Jun 12, 2014 | 36.56 | 36.70 | 35.80 | 35.89 | 83,594 | -0.78(-2.12%) |
Jun 11, 2014 | 36.54 | 36.74 | 36.44 | 36.66 | 100,456 | +0.08(+0.21%) |
Jun 10, 2014 | 36.41 | 36.60 | 36.17 | 36.58 | 60,542 | +0.16(+0.45%) |
Jun 06, 2014 | 36.15 | 36.56 | 36.09 | 36.42 | 65,799 | +0.28(+0.78%) |
Jun 05, 2014 | 35.04 | 36.20 | 34.93 | 36.14 | 78,170 | +1.12(+3.19%) |
Jun 04, 2014 | 35.00 | 35.12 | 34.93 | 35.02 | 49,701 | -0.04(-0.11%) |
Jun 03, 2014 | 35.04 | 35.21 | 34.92 | 35.06 | 72,891 | -0.02(-0.06%) |
Jun 02, 2014 | 35.22 | 35.42 | 34.94 | 35.08 | 89,893 | -0.17(-0.50%) |
May 30, 2014 | 35.38 | 35.57 | 35.00 | 35.25 | 102,583 | -0.07(-0.19%) |
May 29, 2014 | 35.32 | 35.33 | 34.85 | 35.32 | 153,706 | +0.14(+0.39%) |
May 28, 2014 | 35.05 | 35.32 | 34.88 | 35.19 | 104,289 | +0.08(+0.22%) |
May 27, 2014 | 35.56 | 35.69 | 34.95 | 35.11 | 109,073 | -0.29(-0.82%) |
May 23, 2014 | 35.19 | 35.40 | 35.40 | 35.40 | 114,417 | +0.31(+0.88%) |
May 22, 2014 | 35.02 | 35.24 | 34.82 | 35.09 | 31,120 | +0.06(+0.17%) |
May 21, 2014 | 35.46 | 35.46 | 34.59 | 35.03 | 77,336 | -0.36(-1.01%) |
May 20, 2014 | 35.89 | 36.01 | 35.21 | 35.39 | 185,267 | -0.55(-1.54%) |
May 19, 2014 | 35.82 | 36.38 | 35.70 | 35.94 | 271,308 | -0.05(-0.13%) |
May 16, 2014 | 35.88 | 36.05 | 35.52 | 35.99 | 63,776 | +0.04(+0.11%) |
May 15, 2014 | 36.09 | 36.59 | 35.68 | 35.95 | 102,121 | -0.33(-0.91%) |
May 14, 2014 | 37.02 | 37.12 | 36.23 | 36.28 | 124,333 | -0.76(-2.06%) |
May 13, 2014 | 36.96 | 37.45 | 36.75 | 37.04 | 92,277 | +0.13(+0.34%) |
May 12, 2014 | 36.17 | 37.30 | 36.08 | 36.92 | 240,682 | +0.83(+2.30%) |
May 09, 2014 | 36.07 | 36.37 | 35.70 | 36.09 | 186,212 | -0.10(-0.27%) |
May 08, 2014 | 36.10 | 36.79 | 35.77 | 36.19 | 238,458 | -0.10(-0.27%) |
May 07, 2014 | 35.37 | 36.37 | 35.06 | 36.28 | 230,426 | +1.11(+3.15%) |
May 06, 2014 | 37.21 | 37.21 | 34.24 | 35.17 | 365,637 | -2.59(-6.86%) |
May 05, 2014 | 39.10 | 40.48 | 37.60 | 37.77 | 400,380 | -3.29(-8.00%) |
May 02, 2014 | 41.06 | 41.31 | 40.76 | 41.05 | 101,244 | +0.11(+0.26%) |