Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.76 | 45.74 | 44.47 | 44.76 | 336,210 | -0.44(-0.98%) |
Apr 29, 2015 | 45.09 | 45.51 | 44.66 | 45.21 | 180,775 | -0.19(-0.41%) |
Apr 28, 2015 | 45.09 | 46.40 | 44.84 | 45.39 | 380,849 | +0.24(+0.53%) |
Apr 27, 2015 | 45.80 | 46.27 | 44.98 | 45.15 | 332,357 | -0.34(-0.75%) |
Apr 24, 2015 | 45.18 | 45.51 | 44.60 | 45.50 | 190,444 | +0.47(+1.04%) |
Apr 23, 2015 | 44.76 | 45.39 | 44.30 | 45.03 | 174,112 | +0.03(+0.08%) |
Apr 22, 2015 | 44.30 | 45.12 | 44.09 | 44.99 | 273,830 | +0.59(+1.32%) |
Apr 21, 2015 | 45.74 | 45.74 | 43.79 | 44.41 | 411,849 | -1.28(-2.79%) |
Apr 20, 2015 | 44.66 | 45.75 | 44.36 | 45.68 | 222,611 | +1.23(+2.78%) |
Apr 17, 2015 | 44.47 | 44.95 | 44.04 | 44.45 | 200,297 | -0.40(-0.89%) |
Apr 16, 2015 | 45.41 | 45.65 | 44.28 | 44.85 | 291,676 | -0.81(-1.77%) |
Apr 15, 2015 | 45.80 | 46.31 | 45.43 | 45.66 | 261,785 | +0.07(+0.15%) |
Apr 14, 2015 | 45.87 | 46.43 | 45.45 | 45.59 | 368,128 | -0.12(-0.26%) |
Apr 13, 2015 | 43.96 | 46.80 | 43.78 | 45.71 | 1,110,642 | +1.21(+2.71%) |
Apr 10, 2015 | 42.73 | 44.86 | 42.56 | 44.50 | 695,310 | +2.15(+5.08%) |
Apr 09, 2015 | 41.58 | 43.36 | 41.27 | 42.35 | 1,473,000 | +3.52(+9.07%) |
Apr 08, 2015 | 37.98 | 38.95 | 37.71 | 38.83 | 258,142 | +0.88(+2.31%) |
Apr 07, 2015 | 38.12 | 38.34 | 37.83 | 37.95 | 149,952 | -0.09(-0.25%) |
Apr 06, 2015 | 37.69 | 38.49 | 37.63 | 38.04 | 122,122 | +0.24(+0.63%) |
Apr 02, 2015 | 37.50 | 37.80 | 37.80 | 37.80 | 125,191 | +0.41(+1.09%) |
Apr 01, 2015 | 36.57 | 37.41 | 36.15 | 37.40 | 204,332 | +0.65(+1.76%) |
Mar 31, 2015 | 36.63 | 37.05 | 36.49 | 36.75 | 245,446 | +0.02(+0.05%) |
Mar 30, 2015 | 36.88 | 36.99 | 36.51 | 36.73 | 441,593 | +0.16(+0.44%) |
Mar 27, 2015 | 36.57 | 36.95 | 36.28 | 36.57 | 318,293 | -0.11(-0.30%) |
Mar 26, 2015 | 36.59 | 37.26 | 36.57 | 36.68 | 504,863 | +0.09(+0.26%) |
Mar 25, 2015 | 37.52 | 37.75 | 36.54 | 36.59 | 208,061 | -0.92(-2.45%) |
Mar 24, 2015 | 37.55 | 37.98 | 37.26 | 37.51 | 177,800 | -0.15(-0.41%) |
Mar 23, 2015 | 38.25 | 38.25 | 37.50 | 37.66 | 173,033 | -0.60(-1.58%) |
Mar 20, 2015 | 37.63 | 38.36 | 37.48 | 38.26 | 208,485 | +0.91(+2.44%) |
Mar 19, 2015 | 38.09 | 38.29 | 37.16 | 37.35 | 117,249 | -0.77(-2.01%) |
Mar 18, 2015 | 37.77 | 38.27 | 37.34 | 38.12 | 129,234 | +0.35(+0.92%) |
Mar 17, 2015 | 37.24 | 37.92 | 37.02 | 37.77 | 163,145 | +0.31(+0.84%) |
Mar 16, 2015 | 36.63 | 37.51 | 36.32 | 37.46 | 139,475 | +0.99(+2.71%) |
Mar 13, 2015 | 36.20 | 36.62 | 35.21 | 36.47 | 294,803 | +0.34(+0.94%) |
Mar 12, 2015 | 36.37 | 36.71 | 36.03 | 36.13 | 220,605 | +0.10(+0.28%) |
Mar 11, 2015 | 36.38 | 36.38 | 35.78 | 36.03 | 240,071 | -0.46(-1.26%) |
Mar 10, 2015 | 37.75 | 37.77 | 36.27 | 36.49 | 204,447 | -1.64(-4.31%) |
Mar 09, 2015 | 37.44 | 38.37 | 37.44 | 38.13 | 89,013 | +0.67(+1.79%) |
Mar 06, 2015 | 37.71 | 38.16 | 37.39 | 37.46 | 130,689 | -0.64(-1.68%) |
Mar 05, 2015 | 38.10 | 38.27 | 37.69 | 38.09 | 66,255 | +0.03(+0.09%) |
Mar 04, 2015 | 37.63 | 38.09 | 36.96 | 38.06 | 205,793 | +0.20(+0.54%) |
Mar 03, 2015 | 38.78 | 39.29 | 37.58 | 37.86 | 313,350 | -0.99(-2.54%) |
Mar 02, 2015 | 39.05 | 39.87 | 38.32 | 38.84 | 209,760 | -0.16(-0.41%) |
Feb 27, 2015 | 40.65 | 40.65 | 38.66 | 39.00 | 283,093 | -1.66(-4.08%) |
Feb 26, 2015 | 39.41 | 40.86 | 38.96 | 40.66 | 215,937 | +1.16(+2.93%) |
Feb 25, 2015 | 39.40 | 39.89 | 39.05 | 39.51 | 168,674 | +0.05(+0.13%) |
Feb 24, 2015 | 38.69 | 39.54 | 38.66 | 39.46 | 99,456 | +0.69(+1.78%) |
Feb 23, 2015 | 38.44 | 38.77 | 37.78 | 38.77 | 81,146 | +0.31(+0.80%) |
Feb 20, 2015 | 38.62 | 38.62 | 37.93 | 38.46 | 118,337 | -0.18(-0.46%) |
Feb 19, 2015 | 38.32 | 38.78 | 38.15 | 38.64 | 95,815 | +0.09(+0.24%) |
Feb 18, 2015 | 38.22 | 38.68 | 38.00 | 38.55 | 79,018 | +0.10(+0.27%) |
Feb 17, 2015 | 38.72 | 38.93 | 38.25 | 38.44 | 77,032 | -0.30(-0.77%) |
Feb 13, 2015 | 38.54 | 38.74 | 38.74 | 38.74 | 111,203 | +0.23(+0.60%) |
Feb 12, 2015 | 38.79 | 39.34 | 38.43 | 38.51 | 179,190 | +0.28(+0.73%) |
Feb 11, 2015 | 38.84 | 39.54 | 38.00 | 38.23 | 101,937 | -0.64(-1.64%) |
Feb 10, 2015 | 38.52 | 39.00 | 37.79 | 38.87 | 138,962 | +0.70(+1.83%) |
Feb 09, 2015 | 37.70 | 38.63 | 37.62 | 38.17 | 112,750 | +0.28(+0.74%) |
Feb 06, 2015 | 37.85 | 38.09 | 37.44 | 37.89 | 184,218 | +0.17(+0.45%) |
Feb 05, 2015 | 38.09 | 38.09 | 37.42 | 37.72 | 163,611 | -0.14(-0.36%) |
Feb 04, 2015 | 38.20 | 38.49 | 37.55 | 37.86 | 136,559 | -0.67(-1.74%) |
Feb 03, 2015 | 37.83 | 39.52 | 37.83 | 38.53 | 310,283 | +0.69(+1.82%) |
Feb 02, 2015 | 36.93 | 37.85 | 36.57 | 37.84 | 138,509 | +1.13(+3.07%) |
Jan 30, 2015 | 37.19 | 37.75 | 36.53 | 36.71 | 168,059 | -0.81(-2.17%) |
Jan 29, 2015 | 36.96 | 37.76 | 36.84 | 37.52 | 136,513 | +0.39(+1.05%) |
Jan 28, 2015 | 37.98 | 38.33 | 37.07 | 37.13 | 168,323 | -0.64(-1.71%) |
Jan 27, 2015 | 37.73 | 38.34 | 37.18 | 37.78 | 139,523 | -0.37(-0.98%) |
Jan 26, 2015 | 37.63 | 38.56 | 37.46 | 38.15 | 146,778 | +0.40(+1.06%) |
Jan 23, 2015 | 38.02 | 38.11 | 37.34 | 37.75 | 145,734 | -0.32(-0.85%) |
Jan 22, 2015 | 36.75 | 38.21 | 36.16 | 38.08 | 290,587 | +1.59(+4.35%) |
Jan 21, 2015 | 36.25 | 36.91 | 36.18 | 36.49 | 225,770 | -0.02(-0.05%) |
Jan 20, 2015 | 36.17 | 36.93 | 36.02 | 36.51 | 249,071 | +0.44(+1.22%) |
Jan 16, 2015 | 35.32 | 36.19 | 35.00 | 36.07 | 218,369 | +0.64(+1.80%) |
Jan 15, 2015 | 35.66 | 36.17 | 35.26 | 35.43 | 505,146 | -0.29(-0.81%) |
Jan 14, 2015 | 35.26 | 35.94 | 35.22 | 35.72 | 207,391 | +0.01(+0.02%) |
Jan 13, 2015 | 35.45 | 35.94 | 35.13 | 35.71 | 381,412 | +0.61(+1.74%) |
Jan 12, 2015 | 34.72 | 35.36 | 34.40 | 35.10 | 213,277 | +0.31(+0.88%) |
Jan 09, 2015 | 35.05 | 35.29 | 34.72 | 34.79 | 187,911 | -0.22(-0.63%) |
Jan 08, 2015 | 34.00 | 35.42 | 33.96 | 35.01 | 304,936 | +1.35(+4.01%) |
Jan 07, 2015 | 33.33 | 33.71 | 33.10 | 33.66 | 486,694 | +0.66(+2.01%) |
Jan 06, 2015 | 32.71 | 33.43 | 32.41 | 33.00 | 406,642 | +0.49(+1.51%) |
Jan 05, 2015 | 34.67 | 34.78 | 32.10 | 32.51 | 706,792 | -2.50(-7.15%) |
Jan 02, 2015 | 36.07 | 36.30 | 34.74 | 35.01 | 209,713 | -0.94(-2.62%) |
Dec 31, 2014 | 35.68 | 35.96 | 35.96 | 35.96 | 237,097 | +0.31(+0.88%) |
Dec 30, 2014 | 35.69 | 35.81 | 35.51 | 35.64 | 177,019 | -0.11(-0.31%) |
Dec 29, 2014 | 35.68 | 35.98 | 35.49 | 35.75 | 259,854 | +0.07(+0.19%) |
Dec 26, 2014 | 35.32 | 35.70 | 35.26 | 35.68 | 203,157 | +0.40(+1.13%) |
Dec 24, 2014 | 35.29 | 35.28 | 35.28 | 35.28 | 109,003 | +0.10(+0.29%) |
Dec 23, 2014 | 34.90 | 35.63 | 34.71 | 35.18 | 311,999 | +0.28(+0.80%) |
Dec 22, 2014 | 34.34 | 34.93 | 33.94 | 34.90 | 450,502 | +0.47(+1.36%) |
Dec 19, 2014 | 36.84 | 36.84 | 34.22 | 34.44 | 676,861 | -2.50(-6.78%) |
Dec 18, 2014 | 37.76 | 37.91 | 35.85 | 36.94 | 591,908 | -0.42(-1.14%) |
Dec 17, 2014 | 35.62 | 37.42 | 35.59 | 37.36 | 328,088 | +1.75(+4.91%) |
Dec 16, 2014 | 36.43 | 36.67 | 35.57 | 35.62 | 348,370 | -0.86(-2.35%) |
Dec 15, 2014 | 37.24 | 37.61 | 36.43 | 36.47 | 285,711 | -0.69(-1.85%) |
Dec 12, 2014 | 37.61 | 37.80 | 36.80 | 37.16 | 186,168 | -0.95(-2.49%) |
Dec 11, 2014 | 38.68 | 39.15 | 38.02 | 38.11 | 149,401 | -0.48(-1.23%) |
Dec 10, 2014 | 38.70 | 40.21 | 38.59 | 38.59 | 325,699 | -0.36(-0.94%) |
Dec 09, 2014 | 37.37 | 39.04 | 36.91 | 38.95 | 259,104 | +1.09(+2.87%) |
Dec 08, 2014 | 38.93 | 39.01 | 37.69 | 37.86 | 179,518 | -1.23(-3.15%) |
Dec 05, 2014 | 39.07 | 39.21 | 38.90 | 39.09 | 102,939 | -0.03(-0.09%) |
Dec 04, 2014 | 39.67 | 39.67 | 38.87 | 39.13 | 150,316 | -0.58(-1.45%) |
Dec 03, 2014 | 38.78 | 39.82 | 38.78 | 39.71 | 295,134 | +1.06(+2.74%) |
Dec 02, 2014 | 37.69 | 38.67 | 37.44 | 38.65 | 321,674 | +0.93(+2.48%) |
Dec 01, 2014 | 38.31 | 38.37 | 37.62 | 37.71 | 217,140 | -0.67(-1.75%) |
Nov 28, 2014 | 38.98 | 38.98 | 38.31 | 38.38 | 97,708 | -0.50(-1.29%) |
Nov 26, 2014 | 38.57 | 38.88 | 38.88 | 38.88 | 198,209 | +0.25(+0.64%) |
Nov 25, 2014 | 39.30 | 39.41 | 38.54 | 38.64 | 125,008 | -0.61(-1.56%) |
Nov 24, 2014 | 39.27 | 39.84 | 39.09 | 39.25 | 211,628 | +0.12(+0.30%) |
Nov 21, 2014 | 39.46 | 39.90 | 38.88 | 39.13 | 187,742 | +0.17(+0.44%) |
Nov 20, 2014 | 38.25 | 39.00 | 38.06 | 38.96 | 152,377 | +0.48(+1.26%) |
Nov 19, 2014 | 38.54 | 38.75 | 37.92 | 38.48 | 302,192 | -0.06(-0.15%) |
Nov 18, 2014 | 38.12 | 38.76 | 38.05 | 38.53 | 208,221 | +0.48(+1.26%) |
Nov 17, 2014 | 37.88 | 38.38 | 37.57 | 38.06 | 256,814 | +0.18(+0.48%) |
Nov 14, 2014 | 37.47 | 38.05 | 37.25 | 37.87 | 175,896 | +0.48(+1.29%) |
Nov 13, 2014 | 37.98 | 38.09 | 37.26 | 37.39 | 126,099 | -0.64(-1.67%) |
Nov 12, 2014 | 38.09 | 38.32 | 37.32 | 38.03 | 164,506 | -0.11(-0.29%) |
Nov 11, 2014 | 37.67 | 38.32 | 37.54 | 38.14 | 265,482 | +0.44(+1.17%) |
Nov 10, 2014 | 37.40 | 37.72 | 36.92 | 37.69 | 160,725 | +0.37(+1.00%) |
Nov 07, 2014 | 37.12 | 37.61 | 36.92 | 37.32 | 103,977 | +0.14(+0.39%) |
Nov 06, 2014 | 36.87 | 37.32 | 36.75 | 37.18 | 167,983 | +0.32(+0.87%) |
Nov 05, 2014 | 37.37 | 37.73 | 36.74 | 36.85 | 94,008 | -0.05(-0.14%) |
Nov 04, 2014 | 37.06 | 37.61 | 36.55 | 36.91 | 173,150 | -0.09(-0.25%) |
Nov 03, 2014 | 37.41 | 37.41 | 36.63 | 37.00 | 211,823 | -0.25(-0.68%) |
Oct 31, 2014 | 37.70 | 37.79 | 37.03 | 37.25 | 229,911 | +0.25(+0.67%) |
Oct 30, 2014 | 35.94 | 37.04 | 35.94 | 37.01 | 247,775 | +1.04(+2.90%) |
Oct 29, 2014 | 36.22 | 36.42 | 35.44 | 35.96 | 246,865 | +0.03(+0.07%) |
Oct 28, 2014 | 35.20 | 36.19 | 34.76 | 35.94 | 440,448 | +1.04(+2.99%) |
Oct 27, 2014 | 34.95 | 35.02 | 35.12 | 34.89 | 148,212 | -0.23(-0.65%) |
Oct 24, 2014 | 35.21 | 35.47 | 34.83 | 35.12 | 135,740 | -0.03(-0.10%) |
Oct 23, 2014 | 34.52 | 35.66 | 34.52 | 35.16 | 230,430 | +0.93(+2.72%) |
Oct 22, 2014 | 34.78 | 35.17 | 34.20 | 34.23 | 182,693 | -0.34(-0.98%) |
Oct 21, 2014 | 33.76 | 34.67 | 33.47 | 34.56 | 382,940 | +0.93(+2.77%) |
Oct 20, 2014 | 34.29 | 34.32 | 33.24 | 33.63 | 243,053 | -0.72(-2.09%) |
Oct 17, 2014 | 34.43 | 34.51 | 33.57 | 34.35 | 311,274 | +0.37(+1.10%) |
Oct 16, 2014 | 32.13 | 34.35 | 31.95 | 33.98 | 472,780 | +1.32(+4.04%) |
Oct 15, 2014 | 32.27 | 32.86 | 31.54 | 32.66 | 402,607 | +0.08(+0.26%) |
Oct 14, 2014 | 32.10 | 32.85 | 31.86 | 32.58 | 294,582 | +0.76(+2.39%) |
Oct 13, 2014 | 31.45 | 33.06 | 31.42 | 31.81 | 276,488 | +0.22(+0.70%) |
Oct 10, 2014 | 31.58 | 32.01 | 30.98 | 31.59 | 219,003 | -0.17(-0.53%) |
Oct 09, 2014 | 32.65 | 32.65 | 31.66 | 31.76 | 148,375 | -1.02(-3.10%) |
Oct 08, 2014 | 32.37 | 33.02 | 31.93 | 32.78 | 200,410 | +0.28(+0.86%) |
Oct 07, 2014 | 32.89 | 32.97 | 32.47 | 32.50 | 151,068 | -0.68(-2.04%) |
Oct 06, 2014 | 33.41 | 33.50 | 32.95 | 33.18 | 138,030 | -0.20(-0.61%) |
Oct 03, 2014 | 33.77 | 33.92 | 33.23 | 33.38 | 125,864 | -0.01(-0.03%) |
Oct 02, 2014 | 33.17 | 33.54 | 33.17 | 33.39 | 141,578 | +0.30(+0.92%) |
Oct 01, 2014 | 33.74 | 33.80 | 32.85 | 33.08 | 293,892 | -0.61(-1.81%) |
Sep 30, 2014 | 34.40 | 34.56 | 33.65 | 33.69 | 385,603 | -0.64(-1.85%) |
Sep 29, 2014 | 33.63 | 34.54 | 33.44 | 34.33 | 190,339 | +0.14(+0.42%) |
Sep 26, 2014 | 34.73 | 34.73 | 34.12 | 34.18 | 321,065 | -0.35(-1.01%) |
Sep 25, 2014 | 34.79 | 34.84 | 34.12 | 34.53 | 174,974 | -0.34(-0.97%) |
Sep 24, 2014 | 34.55 | 35.13 | 34.23 | 34.87 | 198,875 | +0.51(+1.48%) |
Sep 23, 2014 | 34.83 | 35.34 | 34.25 | 34.36 | 272,998 | -0.10(-0.29%) |
Sep 22, 2014 | 34.18 | 34.58 | 33.85 | 34.46 | 279,488 | +0.05(+0.15%) |
Sep 19, 2014 | 35.31 | 35.56 | 33.96 | 34.41 | 382,405 | -0.86(-2.45%) |
Sep 18, 2014 | 33.72 | 35.30 | 33.46 | 35.28 | 675,124 | +1.85(+5.52%) |
Sep 17, 2014 | 33.04 | 34.18 | 32.63 | 33.43 | 660,754 | +2.61(+8.46%) |
Sep 16, 2014 | 30.11 | 31.04 | 30.11 | 30.82 | 263,413 | +0.53(+1.76%) |
Sep 15, 2014 | 30.08 | 30.37 | 29.69 | 30.29 | 154,624 | +0.07(+0.22%) |
Sep 12, 2014 | 30.37 | 30.56 | 30.00 | 30.22 | 99,641 | -0.19(-0.61%) |
Sep 11, 2014 | 30.32 | 30.61 | 30.10 | 30.41 | 66,872 | -0.02(-0.06%) |
Sep 10, 2014 | 30.08 | 30.48 | 29.83 | 30.43 | 106,190 | +0.33(+1.10%) |
Sep 09, 2014 | 30.40 | 30.58 | 30.02 | 30.09 | 82,094 | -0.46(-1.50%) |
Sep 08, 2014 | 30.49 | 30.60 | 30.35 | 30.55 | 94,142 | +0.03(+0.11%) |
Sep 05, 2014 | 30.57 | 30.84 | 30.43 | 30.52 | 84,435 | -0.19(-0.61%) |
Sep 04, 2014 | 31.01 | 31.48 | 30.65 | 30.70 | 113,951 | -0.19(-0.60%) |
Sep 03, 2014 | 31.24 | 31.31 | 30.64 | 30.89 | 82,334 | -0.14(-0.44%) |
Sep 02, 2014 | 31.10 | 31.32 | 30.81 | 31.03 | 81,154 | +0.12(+0.38%) |
Aug 29, 2014 | 30.58 | 30.91 | 30.91 | 30.91 | 112,455 | +0.33(+1.08%) |
Aug 28, 2014 | 30.48 | 30.71 | 30.20 | 30.58 | 147,802 | -0.08(-0.28%) |
Aug 27, 2014 | 30.20 | 30.76 | 29.98 | 30.66 | 163,298 | +0.44(+1.46%) |
Aug 26, 2014 | 29.96 | 30.38 | 29.73 | 30.22 | 220,984 | +0.26(+0.88%) |
Aug 25, 2014 | 29.93 | 30.07 | 29.84 | 29.96 | 109,620 | +0.19(+0.63%) |
Aug 22, 2014 | 29.76 | 30.03 | 29.69 | 29.77 | 163,403 | -0.21(-0.71%) |
Aug 21, 2014 | 29.97 | 30.22 | 29.21 | 29.98 | 142,138 | +0.10(+0.34%) |
Aug 20, 2014 | 29.94 | 30.07 | 29.71 | 29.88 | 78,305 | -0.23(-0.76%) |
Aug 19, 2014 | 29.54 | 30.12 | 29.54 | 30.11 | 96,608 | +0.55(+1.86%) |
Aug 18, 2014 | 29.46 | 29.61 | 29.18 | 29.56 | 138,729 | +0.38(+1.31%) |
Aug 15, 2014 | 29.12 | 29.38 | 28.88 | 29.18 | 198,907 | +0.34(+1.17%) |
Aug 14, 2014 | 28.90 | 28.96 | 28.71 | 28.84 | 99,870 | -0.09(-0.32%) |
Aug 13, 2014 | 28.94 | 29.10 | 28.90 | 28.94 | 109,807 | +0.04(+0.15%) |
Aug 12, 2014 | 29.29 | 29.29 | 28.79 | 28.89 | 96,271 | -0.58(-1.98%) |
Aug 11, 2014 | 29.20 | 29.71 | 29.10 | 29.48 | 95,050 | +0.33(+1.13%) |
Aug 08, 2014 | 28.66 | 29.12 | 28.56 | 29.15 | 200,749 | +0.45(+1.56%) |
Aug 07, 2014 | 28.53 | 28.76 | 28.44 | 28.70 | 143,550 | +0.33(+1.16%) |
Aug 06, 2014 | 27.39 | 28.42 | 27.39 | 28.37 | 116,013 | +0.82(+2.98%) |
Aug 05, 2014 | 27.44 | 27.87 | 27.37 | 27.55 | 95,709 | -0.05(-0.18%) |
Aug 04, 2014 | 27.43 | 27.72 | 27.23 | 27.60 | 90,389 | +0.34(+1.24%) |
Aug 01, 2014 | 27.50 | 27.71 | 27.16 | 27.26 | 174,811 | -0.21(-0.77%) |
Jul 31, 2014 | 27.65 | 27.94 | 27.44 | 27.47 | 142,524 | -0.52(-1.85%) |
Jul 30, 2014 | 28.05 | 28.05 | 27.85 | 27.99 | 71,117 | +0.21(+0.76%) |
Jul 29, 2014 | 27.63 | 28.01 | 27.63 | 27.78 | 83,900 | +0.13(+0.46%) |
Jul 28, 2014 | 27.90 | 28.05 | 27.90 | 27.65 | 116,358 | -0.29(-1.03%) |
Jul 25, 2014 | 28.14 | 28.35 | 27.87 | 27.94 | 103,962 | -0.47(-1.67%) |
Jul 24, 2014 | 28.78 | 28.95 | 28.23 | 28.41 | 261,679 | -0.39(-1.35%) |
Jul 23, 2014 | 28.74 | 29.03 | 28.50 | 28.80 | 150,128 | +0.09(+0.32%) |
Jul 22, 2014 | 28.58 | 28.86 | 28.50 | 28.71 | 67,940 | +0.27(+0.95%) |
Jul 21, 2014 | 28.40 | 28.77 | 28.13 | 28.44 | 108,191 | -0.19(-0.65%) |
Jul 18, 2014 | 27.94 | 28.64 | 27.89 | 28.62 | 174,390 | +0.63(+2.24%) |
Jul 17, 2014 | 27.90 | 28.28 | 27.71 | 28.00 | 160,484 | +0.02(+0.06%) |
Jul 16, 2014 | 28.18 | 28.18 | 27.83 | 27.98 | 124,570 | +0.03(+0.09%) |
Jul 15, 2014 | 28.44 | 28.44 | 27.90 | 27.95 | 73,258 | -0.44(-1.55%) |
Jul 14, 2014 | 28.78 | 28.84 | 28.35 | 28.39 | 181,489 | -0.23(-0.80%) |
Jul 11, 2014 | 28.59 | 28.76 | 28.38 | 28.62 | 95,141 | -0.06(-0.21%) |
Jul 10, 2014 | 28.27 | 28.89 | 28.14 | 28.68 | 131,217 | -0.23(-0.79%) |
Jul 09, 2014 | 30.12 | 30.12 | 28.64 | 28.91 | 197,577 | +0.22(+0.76%) |
Jul 08, 2014 | 28.77 | 28.78 | 28.27 | 28.69 | 296,540 | -0.17(-0.58%) |
Jul 07, 2014 | 29.29 | 29.39 | 28.79 | 28.86 | 159,210 | -0.52(-1.78%) |
Jul 03, 2014 | 29.31 | 29.38 | 29.38 | 29.38 | 96,912 | +0.16(+0.55%) |
Jul 02, 2014 | 29.33 | 29.39 | 28.89 | 29.22 | 161,606 | -0.34(-1.14%) |
Jul 01, 2014 | 29.39 | 29.84 | 29.39 | 29.56 | 217,865 | +0.14(+0.46%) |
Jun 30, 2014 | 29.34 | 30.34 | 29.15 | 29.42 | 220,371 | -0.07(-0.23%) |
Jun 27, 2014 | 30.59 | 30.59 | 28.93 | 29.49 | 308,806 | +0.36(+1.25%) |
Jun 26, 2014 | 28.92 | 29.15 | 28.32 | 29.13 | 215,679 | +0.41(+1.41%) |
Jun 25, 2014 | 26.62 | 29.04 | 26.50 | 28.72 | 911,574 | +2.10(+7.90%) |
Jun 24, 2014 | 26.25 | 26.78 | 26.06 | 26.62 | 310,574 | +0.41(+1.58%) |
Jun 23, 2014 | 26.58 | 26.82 | 26.13 | 26.21 | 89,970 | -0.29(-1.08%) |
Jun 20, 2014 | 26.56 | 26.56 | 26.17 | 26.50 | 257,085 | +0.01(+0.03%) |
Jun 19, 2014 | 26.50 | 26.66 | 26.08 | 26.49 | 136,679 | +0.12(+0.45%) |
Jun 18, 2014 | 26.47 | 26.47 | 25.93 | 26.37 | 153,737 | -0.03(-0.13%) |
Jun 17, 2014 | 26.34 | 26.82 | 26.19 | 26.40 | 170,403 | -0.02(-0.06%) |
Jun 16, 2014 | 26.23 | 26.58 | 26.06 | 26.42 | 119,763 | +0.07(+0.26%) |
Jun 13, 2014 | 26.73 | 26.82 | 26.23 | 26.35 | 131,785 | -0.24(-0.92%) |
Jun 12, 2014 | 26.79 | 26.88 | 26.37 | 26.60 | 108,984 | -0.17(-0.63%) |
Jun 11, 2014 | 26.87 | 27.09 | 26.38 | 26.77 | 104,263 | -0.20(-0.75%) |
Jun 10, 2014 | 26.97 | 27.01 | 26.71 | 26.97 | 78,265 | +0.19(+0.69%) |
Jun 06, 2014 | 26.49 | 26.80 | 25.92 | 26.78 | 117,480 | +0.49(+1.86%) |
Jun 05, 2014 | 25.15 | 26.39 | 25.01 | 26.29 | 122,945 | +1.21(+4.81%) |
Jun 04, 2014 | 24.86 | 25.23 | 24.76 | 25.09 | 88,513 | +0.09(+0.37%) |
Jun 03, 2014 | 25.07 | 25.15 | 24.65 | 24.99 | 223,360 | -0.36(-1.43%) |
Jun 02, 2014 | 25.40 | 25.54 | 24.92 | 25.36 | 118,904 | -0.05(-0.20%) |
May 30, 2014 | 25.63 | 25.73 | 25.34 | 25.41 | 104,730 | -0.14(-0.56%) |
May 29, 2014 | 25.75 | 25.76 | 25.36 | 25.55 | 47,536 | -0.07(-0.26%) |
May 28, 2014 | 25.68 | 25.86 | 25.41 | 25.62 | 158,613 | -0.08(-0.33%) |
May 27, 2014 | 25.56 | 25.98 | 25.17 | 25.70 | 94,126 | +0.35(+1.40%) |
May 23, 2014 | 25.10 | 25.35 | 25.35 | 25.35 | 156,860 | +0.09(+0.37%) |
May 22, 2014 | 25.01 | 25.25 | 24.63 | 25.25 | 36,114 | +0.25(+1.01%) |
May 21, 2014 | 24.99 | 25.30 | 24.66 | 25.00 | 98,517 | +0.13(+0.51%) |
May 20, 2014 | 25.41 | 25.41 | 24.73 | 24.87 | 167,462 | -0.64(-2.50%) |
May 19, 2014 | 25.30 | 25.81 | 25.07 | 25.51 | 208,823 | +0.92(+3.72%) |
May 16, 2014 | 24.32 | 24.63 | 24.27 | 24.60 | 167,106 | +0.24(+0.97%) |
May 15, 2014 | 24.33 | 24.55 | 23.80 | 24.36 | 166,277 | -0.17(-0.69%) |
May 14, 2014 | 24.90 | 24.92 | 24.48 | 24.53 | 222,018 | -0.40(-1.62%) |
May 13, 2014 | 24.96 | 25.05 | 24.86 | 24.93 | 157,971 | -0.05(-0.20%) |
May 12, 2014 | 25.20 | 25.64 | 24.50 | 24.98 | 517,691 | +0.02(+0.07%) |
May 09, 2014 | 24.86 | 25.36 | 24.49 | 24.97 | 301,495 | -0.01(-0.03%) |
May 08, 2014 | 24.82 | 25.61 | 24.82 | 24.97 | 160,769 | +0.05(+0.20%) |
May 07, 2014 | 25.37 | 25.39 | 24.43 | 24.92 | 192,821 | -0.55(-2.15%) |
May 06, 2014 | 26.24 | 26.64 | 25.43 | 25.47 | 202,158 | -0.93(-3.51%) |
May 05, 2014 | 26.66 | 26.78 | 26.03 | 26.40 | 154,280 | -0.51(-1.91%) |
May 02, 2014 | 26.67 | 27.19 | 26.63 | 26.91 | 196,726 | +0.40(+1.49%) |