Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 66.92 | 67.80 | 61.76 | 62.43 | 246,506 | -5.11(-7.57%) |
Apr 29, 2015 | 73.62 | 73.62 | 63.97 | 67.54 | 303,673 | -6.49(-8.77%) |
Apr 28, 2015 | 73.79 | 74.91 | 70.48 | 74.03 | 108,553 | -0.98(-1.31%) |
Apr 27, 2015 | 71.88 | 76.25 | 70.26 | 75.01 | 151,256 | +1.80(+2.46%) |
Apr 24, 2015 | 74.24 | 76.31 | 72.52 | 73.21 | 114,919 | +1.21(+1.68%) |
Apr 23, 2015 | 75.66 | 75.75 | 68.17 | 72.00 | 262,252 | -5.26(-6.81%) |
Apr 22, 2015 | 76.02 | 78.50 | 73.70 | 77.26 | 162,698 | +1.46(+1.93%) |
Apr 21, 2015 | 71.29 | 78.00 | 69.61 | 75.80 | 186,767 | +5.19(+7.35%) |
Apr 20, 2015 | 74.00 | 74.00 | 67.00 | 70.61 | 183,364 | -0.37(-0.52%) |
Apr 17, 2015 | 71.68 | 74.74 | 68.32 | 70.98 | 181,751 | +1.06(+1.52%) |
Apr 16, 2015 | 73.24 | 75.90 | 66.46 | 69.92 | 246,749 | -3.11(-4.26%) |
Apr 15, 2015 | 81.56 | 82.56 | 70.29 | 73.03 | 502,749 | -11.51(-13.61%) |
Apr 14, 2015 | 85.78 | 86.80 | 81.69 | 84.54 | 193,318 | -3.96(-4.47%) |
Apr 13, 2015 | 85.60 | 90.75 | 84.76 | 88.50 | 93,058 | -1.10(-1.23%) |
Apr 10, 2015 | 93.18 | 93.36 | 89.25 | 89.60 | 87,130 | -5.35(-5.63%) |
Apr 09, 2015 | 93.73 | 95.46 | 88.90 | 94.95 | 118,692 | +0.27(+0.29%) |
Apr 08, 2015 | 86.78 | 97.11 | 86.35 | 94.68 | 310,995 | +12.36(+15.01%) |
Apr 07, 2015 | 92.89 | 93.23 | 81.00 | 82.32 | 193,553 | -8.17(-9.03%) |
Apr 06, 2015 | 97.58 | 99.76 | 89.25 | 90.49 | 221,341 | -11.11(-10.94%) |
Apr 02, 2015 | 104.12 | 101.60 | 101.60 | 101.60 | 231,500 | +0.31(+0.31%) |
Apr 01, 2015 | 109.02 | 109.50 | 97.42 | 101.29 | 208,572 | -9.71(-8.75%) |
Mar 31, 2015 | 109.44 | 111.38 | 106.65 | 111.00 | 84,986 | +3.98(+3.72%) |
Mar 30, 2015 | 106.06 | 110.45 | 105.00 | 107.02 | 111,312 | -0.55(-0.51%) |
Mar 27, 2015 | 99.62 | 107.89 | 99.62 | 107.57 | 96,894 | +11.10(+11.51%) |
Mar 26, 2015 | 99.43 | 102.26 | 95.55 | 96.47 | 173,845 | -8.96(-8.50%) |
Mar 25, 2015 | 108.88 | 111.18 | 103.73 | 105.43 | 148,031 | -5.87(-5.27%) |
Mar 24, 2015 | 109.63 | 112.08 | 109.32 | 111.30 | 43,313 | -0.35(-0.31%) |
Mar 23, 2015 | 114.98 | 114.98 | 110.51 | 111.65 | 60,695 | -3.56(-3.09%) |
Mar 20, 2015 | 114.00 | 115.62 | 111.44 | 115.21 | 161,957 | -3.60(-3.03%) |
Mar 19, 2015 | 120.46 | 120.62 | 116.35 | 118.81 | 106,774 | +6.97(+6.23%) |
Mar 18, 2015 | 123.14 | 123.81 | 111.58 | 111.84 | 215,329 | -8.48(-7.05%) |
Mar 17, 2015 | 119.20 | 120.61 | 117.26 | 120.32 | 85,104 | +4.18(+3.60%) |
Mar 16, 2015 | 115.00 | 119.80 | 114.79 | 116.14 | 117,690 | +4.95(+4.45%) |
Mar 13, 2015 | 107.82 | 112.50 | 107.72 | 111.19 | 162,846 | +6.48(+6.19%) |
Mar 12, 2015 | 101.00 | 105.62 | 100.69 | 104.71 | 63,564 | +3.79(+3.76%) |
Mar 11, 2015 | 100.64 | 104.66 | 100.46 | 100.92 | 109,071 | +1.09(+1.09%) |
Mar 10, 2015 | 98.40 | 101.64 | 96.82 | 99.83 | 125,500 | +4.37(+4.58%) |
Mar 09, 2015 | 97.15 | 97.24 | 92.60 | 95.46 | 91,902 | -0.81(-0.84%) |
Mar 06, 2015 | 94.50 | 98.76 | 93.25 | 96.27 | 157,074 | +4.72(+5.16%) |
Mar 05, 2015 | 90.36 | 92.65 | 87.89 | 91.55 | 185,392 | +2.85(+3.21%) |
Mar 04, 2015 | 91.82 | 96.32 | 87.96 | 88.70 | 210,731 | -5.15(-5.49%) |
Mar 03, 2015 | 95.63 | 97.04 | 92.10 | 93.85 | 80,762 | -1.87(-1.95%) |
Mar 02, 2015 | 97.66 | 98.57 | 91.36 | 95.72 | 167,892 | -1.98(-2.03%) |
Feb 27, 2015 | 97.95 | 101.00 | 95.24 | 97.70 | 137,776 | -1.17(-1.18%) |
Feb 26, 2015 | 96.05 | 103.70 | 94.61 | 98.87 | 186,683 | +6.95(+7.56%) |
Feb 25, 2015 | 97.62 | 100.85 | 90.50 | 91.92 | 222,333 | -7.06(-7.13%) |
Feb 24, 2015 | 94.86 | 98.98 | 93.87 | 98.98 | 148,292 | +0.84(+0.86%) |
Feb 23, 2015 | 97.43 | 98.89 | 92.82 | 98.14 | 253,474 | +6.37(+6.94%) |
Feb 20, 2015 | 87.44 | 92.10 | 86.32 | 91.77 | 204,186 | +4.57(+5.24%) |
Feb 19, 2015 | 94.18 | 94.88 | 84.45 | 87.20 | 348,933 | +1.89(+2.22%) |
Feb 18, 2015 | 82.24 | 86.19 | 79.14 | 85.31 | 272,574 | +5.91(+7.44%) |
Feb 17, 2015 | 84.24 | 88.34 | 75.36 | 79.40 | 284,102 | -1.91(-2.35%) |
Feb 13, 2015 | 80.35 | 81.31 | 81.31 | 81.31 | 202,400 | -5.12(-5.92%) |
Feb 12, 2015 | 87.63 | 92.00 | 85.00 | 86.43 | 169,197 | -7.12(-7.61%) |
Feb 11, 2015 | 94.36 | 99.09 | 91.35 | 93.55 | 247,685 | +4.33(+4.85%) |
Feb 10, 2015 | 82.14 | 91.90 | 82.00 | 89.22 | 253,670 | +8.98(+11.19%) |
Feb 09, 2015 | 80.40 | 81.25 | 76.00 | 80.24 | 179,404 | -3.14(-3.77%) |
Feb 06, 2015 | 86.50 | 87.17 | 79.80 | 83.38 | 178,833 | -5.01(-5.67%) |
Feb 05, 2015 | 94.26 | 94.26 | 83.71 | 88.39 | 239,423 | -7.71(-8.02%) |
Feb 04, 2015 | 87.60 | 100.00 | 87.32 | 96.10 | 235,428 | +14.40(+17.63%) |
Feb 03, 2015 | 89.10 | 89.93 | 74.50 | 81.70 | 385,818 | -10.93(-11.80%) |
Feb 02, 2015 | 95.30 | 100.00 | 92.00 | 92.63 | 174,107 | -8.72(-8.60%) |
Jan 30, 2015 | 109.89 | 109.89 | 98.22 | 101.35 | 126,157 | -8.66(-7.87%) |
Jan 29, 2015 | 109.35 | 112.90 | 108.85 | 110.01 | 31,842 | -1.23(-1.11%) |
Jan 28, 2015 | 107.86 | 111.35 | 106.80 | 111.24 | 65,038 | +5.54(+5.24%) |
Jan 27, 2015 | 108.22 | 108.40 | 104.01 | 105.70 | 50,707 | -2.71(-2.50%) |
Jan 26, 2015 | 107.43 | 108.77 | 104.60 | 108.41 | 77,448 | +1.04(+0.97%) |
Jan 23, 2015 | 106.05 | 107.75 | 103.99 | 107.37 | 116,066 | +3.26(+3.13%) |
Jan 22, 2015 | 100.77 | 106.16 | 100.00 | 104.11 | 86,115 | +2.86(+2.82%) |
Jan 21, 2015 | 101.52 | 102.51 | 99.39 | 101.25 | 65,065 | -2.38(-2.30%) |
Jan 20, 2015 | 102.16 | 104.56 | 100.75 | 103.63 | 117,738 | +6.71(+6.92%) |
Jan 16, 2015 | 101.73 | 101.73 | 96.11 | 96.92 | 58,096 | -6.83(-6.58%) |
Jan 15, 2015 | 95.24 | 104.10 | 94.40 | 103.75 | 147,970 | +6.45(+6.63%) |
Jan 14, 2015 | 104.00 | 105.07 | 95.11 | 97.30 | 185,198 | -5.47(-5.32%) |
Jan 13, 2015 | 105.64 | 106.71 | 101.81 | 102.77 | 132,118 | -1.46(-1.40%) |
Jan 12, 2015 | 101.59 | 104.28 | 101.38 | 104.23 | 98,055 | +7.14(+7.35%) |
Jan 09, 2015 | 96.13 | 100.50 | 95.46 | 97.09 | 116,016 | +1.83(+1.92%) |
Jan 08, 2015 | 97.14 | 98.81 | 94.80 | 95.26 | 70,268 | -1.24(-1.28%) |
Jan 07, 2015 | 97.99 | 98.99 | 94.25 | 96.50 | 192,391 | -2.71(-2.73%) |
Jan 06, 2015 | 95.15 | 99.39 | 93.89 | 99.21 | 137,910 | +6.21(+6.68%) |
Jan 05, 2015 | 88.97 | 93.00 | 88.57 | 93.00 | 118,320 | +9.12(+10.87%) |
Jan 02, 2015 | 83.86 | 85.74 | 80.50 | 83.88 | 110,833 | +3.37(+4.19%) |
Dec 31, 2014 | 82.68 | 80.51 | 80.51 | 80.51 | 286,600 | -0.83(-1.02%) |
Dec 30, 2014 | 81.39 | 82.03 | 80.34 | 81.34 | 49,146 | +0.01(+0.01%) |
Dec 29, 2014 | 78.31 | 82.61 | 78.19 | 81.33 | 107,391 | +2.17(+2.74%) |
Dec 26, 2014 | 77.10 | 79.81 | 77.08 | 79.16 | 60,930 | +1.34(+1.72%) |
Dec 24, 2014 | 77.09 | 77.82 | 77.82 | 77.82 | 99,100 | +2.36(+3.13%) |
Dec 23, 2014 | 78.42 | 78.48 | 74.49 | 75.46 | 97,596 | -2.97(-3.79%) |
Dec 22, 2014 | 76.22 | 78.70 | 76.22 | 78.43 | 117,019 | +4.80(+6.52%) |
Dec 19, 2014 | 77.06 | 78.38 | 72.97 | 73.63 | 198,642 | -5.70(-7.19%) |
Dec 18, 2014 | 74.95 | 80.06 | 74.55 | 79.33 | 345,626 | +2.93(+3.84%) |
Dec 17, 2014 | 78.60 | 78.73 | 71.51 | 76.40 | 362,799 | -0.40(-0.52%) |
Dec 16, 2014 | 79.84 | 80.43 | 74.70 | 76.80 | 371,435 | -1.15(-1.48%) |
Dec 15, 2014 | 73.57 | 78.20 | 73.18 | 77.95 | 158,393 | +4.21(+5.71%) |
Dec 12, 2014 | 71.90 | 74.25 | 71.77 | 73.74 | 209,442 | +3.51(+5.00%) |
Dec 11, 2014 | 68.87 | 70.42 | 67.05 | 70.23 | 153,643 | +2.82(+4.18%) |
Dec 10, 2014 | 65.71 | 68.90 | 65.56 | 67.41 | 135,532 | +4.19(+6.63%) |
Dec 09, 2014 | 64.59 | 65.29 | 62.50 | 63.22 | 84,683 | -1.22(-1.89%) |
Dec 08, 2014 | 61.79 | 64.62 | 61.75 | 64.44 | 102,833 | +4.86(+8.16%) |
Dec 05, 2014 | 58.66 | 59.50 | 58.59 | 59.58 | 75,585 | +1.70(+2.94%) |
Dec 04, 2014 | 58.27 | 58.96 | 57.19 | 57.88 | 71,213 | +1.08(+1.89%) |
Dec 03, 2014 | 56.50 | 57.76 | 55.31 | 56.80 | 84,847 | -0.20(-0.34%) |
Dec 02, 2014 | 55.46 | 58.08 | 54.43 | 57.00 | 161,333 | +3.69(+6.91%) |
Dec 01, 2014 | 58.42 | 58.42 | 53.00 | 53.31 | 172,402 | -4.28(-7.42%) |
Nov 28, 2014 | 55.39 | 57.94 | 55.21 | 57.59 | 186,224 | +6.59(+12.92%) |
Nov 26, 2014 | 50.77 | 51.00 | 51.00 | 51.00 | 58,100 | +0.35(+0.69%) |
Nov 25, 2014 | 47.88 | 50.66 | 47.73 | 50.65 | 74,664 | +2.02(+4.15%) |
Nov 24, 2014 | 48.13 | 48.86 | 47.21 | 48.63 | 36,049 | +1.01(+2.12%) |
Nov 21, 2014 | 47.76 | 48.71 | 47.43 | 47.62 | 113,478 | -0.96(-1.98%) |
Nov 20, 2014 | 49.40 | 49.64 | 48.49 | 48.58 | 49,047 | -1.44(-2.88%) |
Nov 19, 2014 | 49.76 | 50.38 | 49.00 | 50.02 | 52,099 | -0.07(-0.14%) |
Nov 18, 2014 | 49.43 | 50.15 | 49.17 | 50.09 | 67,137 | +1.28(+2.62%) |
Nov 17, 2014 | 49.41 | 49.50 | 48.58 | 48.81 | 36,444 | +0.38(+0.78%) |
Nov 14, 2014 | 49.53 | 49.91 | 48.06 | 48.43 | 109,760 | -1.42(-2.85%) |
Nov 13, 2014 | 48.19 | 50.40 | 47.99 | 49.85 | 261,660 | +2.31(+4.86%) |
Nov 12, 2014 | 47.29 | 47.65 | 46.38 | 47.54 | 58,046 | +0.82(+1.76%) |
Nov 11, 2014 | 47.13 | 47.85 | 46.26 | 46.72 | 39,730 | -0.31(-0.66%) |
Nov 10, 2014 | 44.68 | 47.07 | 44.35 | 47.03 | 55,353 | +1.35(+2.96%) |
Nov 07, 2014 | 45.74 | 45.87 | 44.75 | 45.68 | 28,882 | -0.58(-1.25%) |
Nov 06, 2014 | 46.56 | 47.09 | 46.01 | 46.26 | 48,679 | +0.94(+2.07%) |
Nov 05, 2014 | 46.89 | 46.91 | 44.84 | 45.32 | 119,939 | -1.75(-3.72%) |
Nov 04, 2014 | 47.00 | 48.20 | 46.83 | 47.07 | 128,260 | +1.27(+2.77%) |
Nov 03, 2014 | 43.70 | 46.03 | 43.11 | 45.80 | 195,444 | +2.56(+5.92%) |
Oct 31, 2014 | 44.10 | 44.25 | 43.22 | 43.24 | 100,865 | +0.11(+0.26%) |
Oct 30, 2014 | 42.58 | 43.25 | 42.58 | 43.13 | 28,172 | +1.08(+2.57%) |
Oct 29, 2014 | 42.12 | 42.50 | 41.65 | 42.05 | 63,121 | -0.84(-1.96%) |
Oct 28, 2014 | 43.23 | 43.50 | 42.73 | 42.89 | 69,927 | -0.54(-1.24%) |
Oct 27, 2014 | 44.30 | 42.89 | 43.12 | 43.43 | 77,787 | +0.54(+1.26%) |
Oct 24, 2014 | 43.00 | 43.65 | 42.81 | 42.89 | 85,125 | +0.54(+1.28%) |
Oct 23, 2014 | 42.82 | 43.02 | 42.08 | 42.35 | 180,992 | -1.29(-2.96%) |
Oct 22, 2014 | 41.55 | 43.74 | 41.53 | 43.64 | 94,195 | +1.63(+3.88%) |
Oct 21, 2014 | 41.76 | 42.54 | 41.35 | 42.01 | 73,322 | -0.25(-0.59%) |
Oct 20, 2014 | 42.75 | 43.33 | 41.39 | 42.26 | 88,550 | +0.26(+0.62%) |
Oct 17, 2014 | 41.97 | 42.48 | 41.29 | 42.00 | 131,186 | -0.43(-1.01%) |
Oct 16, 2014 | 43.99 | 44.28 | 40.69 | 42.43 | 183,104 | -0.84(-1.94%) |
Oct 15, 2014 | 43.30 | 43.99 | 42.64 | 43.27 | 173,590 | +0.33(+0.77%) |
Oct 14, 2014 | 40.65 | 43.34 | 40.64 | 42.94 | 244,801 | +2.46(+6.08%) |
Oct 13, 2014 | 40.38 | 41.11 | 39.86 | 40.48 | 106,926 | +0.40(+1.00%) |
Oct 10, 2014 | 40.45 | 41.00 | 39.59 | 40.08 | 113,080 | -0.28(-0.69%) |
Oct 09, 2014 | 39.00 | 40.50 | 39.00 | 40.36 | 232,744 | +1.93(+5.02%) |
Oct 08, 2014 | 38.31 | 38.95 | 38.22 | 38.43 | 208,328 | +0.81(+2.15%) |
Oct 07, 2014 | 36.85 | 37.72 | 36.85 | 37.62 | 77,538 | +1.39(+3.84%) |
Oct 06, 2014 | 36.99 | 37.65 | 36.13 | 36.23 | 87,756 | -0.72(-1.95%) |
Oct 03, 2014 | 36.11 | 37.25 | 35.99 | 36.95 | 115,798 | +1.27(+3.55%) |
Oct 02, 2014 | 37.00 | 37.22 | 35.63 | 35.68 | 142,880 | -0.50(-1.38%) |
Oct 01, 2014 | 35.26 | 36.36 | 34.47 | 36.18 | 259,481 | +0.59(+1.66%) |
Sep 30, 2014 | 33.77 | 36.05 | 33.75 | 35.59 | 253,071 | +2.02(+6.02%) |
Sep 29, 2014 | 34.56 | 34.56 | 33.45 | 33.57 | 112,502 | -0.67(-1.96%) |
Sep 26, 2014 | 34.70 | 34.88 | 33.96 | 34.24 | 152,471 | -0.65(-1.86%) |
Sep 25, 2014 | 34.41 | 35.22 | 34.34 | 34.89 | 77,407 | +0.36(+1.04%) |
Sep 24, 2014 | 35.41 | 35.85 | 34.39 | 34.53 | 87,410 | -1.08(-3.03%) |
Sep 23, 2014 | 35.93 | 36.09 | 35.21 | 35.61 | 121,849 | -0.49(-1.36%) |
Sep 22, 2014 | 35.69 | 36.35 | 35.62 | 36.10 | 56,369 | +0.71(+2.01%) |
Sep 19, 2014 | 35.50 | 35.84 | 35.12 | 35.39 | 55,172 | +0.13(+0.37%) |
Sep 18, 2014 | 34.28 | 35.37 | 34.20 | 35.26 | 78,849 | +0.67(+1.94%) |
Sep 17, 2014 | 34.10 | 34.76 | 33.94 | 34.59 | 98,400 | +0.49(+1.44%) |
Sep 16, 2014 | 34.94 | 35.02 | 33.82 | 34.10 | 108,673 | -1.31(-3.70%) |
Sep 15, 2014 | 36.00 | 36.09 | 35.25 | 35.41 | 34,959 | -0.36(-1.01%) |
Sep 12, 2014 | 35.31 | 35.86 | 35.00 | 35.77 | 123,995 | +0.63(+1.80%) |
Sep 11, 2014 | 36.48 | 36.58 | 34.95 | 35.14 | 95,022 | -0.81(-2.26%) |
Sep 10, 2014 | 35.65 | 36.40 | 35.65 | 35.95 | 252,282 | +0.65(+1.84%) |
Sep 09, 2014 | 35.02 | 35.50 | 34.95 | 35.30 | 43,938 | +0.18(+0.52%) |
Sep 08, 2014 | 35.74 | 35.82 | 35.06 | 35.12 | 192,180 | +0.44(+1.27%) |
Sep 05, 2014 | 34.03 | 35.11 | 34.03 | 34.68 | 67,879 | +0.73(+2.15%) |
Sep 04, 2014 | 33.82 | 34.26 | 33.59 | 33.95 | 56,526 | +0.42(+1.25%) |
Sep 03, 2014 | 34.33 | 34.43 | 33.14 | 33.53 | 151,412 | -1.44(-4.12%) |
Sep 02, 2014 | 34.00 | 35.30 | 33.82 | 34.97 | 132,048 | +1.89(+5.71%) |
Aug 29, 2014 | 33.44 | 33.08 | 33.08 | 33.08 | 59,000 | -0.80(-2.36%) |
Aug 28, 2014 | 33.99 | 34.42 | 33.88 | 33.88 | 64,459 | -0.55(-1.60%) |
Aug 27, 2014 | 34.40 | 34.75 | 34.20 | 34.43 | 52,035 | +0.04(+0.12%) |
Aug 26, 2014 | 34.32 | 34.70 | 34.12 | 34.39 | 36,437 | -0.32(-0.92%) |
Aug 25, 2014 | 34.59 | 34.95 | 34.59 | 34.71 | 169,927 | +0.12(+0.35%) |
Aug 22, 2014 | 34.76 | 35.03 | 34.53 | 34.59 | 81,966 | +0.27(+0.79%) |
Aug 21, 2014 | 34.70 | 34.76 | 34.04 | 34.32 | 77,539 | -0.39(-1.12%) |
Aug 20, 2014 | 34.77 | 35.04 | 34.67 | 34.71 | 61,442 | -0.33(-0.94%) |
Aug 19, 2014 | 34.44 | 35.24 | 34.42 | 35.04 | 169,533 | +0.62(+1.80%) |
Aug 18, 2014 | 34.28 | 34.71 | 34.25 | 34.42 | 91,848 | +0.67(+1.99%) |
Aug 15, 2014 | 34.18 | 34.18 | 33.45 | 33.75 | 115,187 | -0.57(-1.66%) |
Aug 14, 2014 | 33.03 | 34.43 | 33.00 | 34.32 | 204,860 | +1.65(+5.05%) |
Aug 13, 2014 | 32.67 | 33.10 | 32.50 | 32.67 | 39,586 | -0.15(-0.46%) |
Aug 12, 2014 | 32.79 | 33.05 | 32.55 | 32.82 | 50,401 | +0.50(+1.55%) |
Aug 11, 2014 | 32.44 | 32.44 | 31.93 | 32.32 | 25,243 | -0.20(-0.62%) |
Aug 08, 2014 | 32.33 | 32.77 | 32.28 | 32.52 | 74,341 | +0.07(+0.22%) |
Aug 07, 2014 | 32.76 | 33.06 | 32.39 | 32.45 | 94,733 | -0.36(-1.10%) |
Aug 06, 2014 | 32.32 | 33.00 | 32.15 | 32.81 | 164,759 | +0.27(+0.83%) |
Aug 05, 2014 | 32.22 | 32.85 | 32.19 | 32.54 | 75,861 | +0.63(+1.97%) |
Aug 04, 2014 | 32.42 | 32.45 | 31.81 | 31.91 | 65,848 | -0.56(-1.72%) |
Aug 01, 2014 | 32.56 | 32.83 | 32.30 | 32.47 | 202,324 | +0.23(+0.71%) |
Jul 31, 2014 | 31.38 | 32.30 | 31.31 | 32.24 | 247,349 | +0.94(+3.00%) |
Jul 30, 2014 | 30.36 | 31.41 | 30.23 | 31.30 | 123,561 | +0.68(+2.22%) |
Jul 29, 2014 | 30.78 | 30.85 | 30.47 | 30.62 | 67,874 | +0.35(+1.16%) |
Jul 28, 2014 | 30.43 | 30.63 | 30.01 | 30.27 | 81,872 | +0.15(+0.50%) |
Jul 25, 2014 | 30.46 | 30.57 | 29.80 | 30.12 | 56,858 | +0.07(+0.23%) |
Jul 24, 2014 | 29.47 | 30.10 | 29.47 | 30.05 | 23,261 | +0.54(+1.83%) |
Jul 23, 2014 | 29.71 | 29.74 | 29.35 | 29.51 | 34,902 | -0.32(-1.07%) |
Jul 22, 2014 | 29.64 | 29.96 | 29.64 | 29.83 | 90,088 | +0.23(+0.78%) |
Jul 21, 2014 | 30.03 | 30.09 | 29.54 | 29.60 | 112,816 | -0.56(-1.86%) |
Jul 18, 2014 | 30.05 | 30.18 | 29.94 | 30.16 | 45,698 | +0.18(+0.60%) |
Jul 17, 2014 | 29.96 | 30.53 | 29.90 | 29.98 | 119,556 | -0.78(-2.54%) |
Jul 16, 2014 | 31.15 | 31.15 | 30.67 | 30.76 | 100,313 | -0.68(-2.16%) |
Jul 15, 2014 | 31.45 | 31.86 | 31.32 | 31.44 | 278,599 | +0.70(+2.28%) |
Jul 14, 2014 | 31.10 | 31.28 | 30.73 | 30.74 | 126,376 | -0.31(-1.00%) |
Jul 11, 2014 | 30.37 | 31.17 | 30.29 | 31.05 | 197,152 | +1.13(+3.78%) |
Jul 10, 2014 | 30.33 | 30.35 | 29.81 | 29.92 | 119,206 | -0.33(-1.09%) |
Jul 09, 2014 | 29.94 | 30.35 | 29.92 | 30.25 | 175,175 | +0.71(+2.40%) |
Jul 08, 2014 | 29.38 | 29.80 | 29.18 | 29.54 | 108,803 | +0.01(+0.03%) |
Jul 07, 2014 | 29.34 | 29.68 | 29.33 | 29.53 | 194,316 | +0.12(+0.41%) |
Jul 03, 2014 | 29.23 | 29.41 | 29.41 | 29.41 | 166,100 | +0.19(+0.65%) |
Jul 02, 2014 | 28.82 | 29.22 | 28.46 | 29.22 | 154,745 | +0.72(+2.53%) |
Jul 01, 2014 | 28.31 | 28.93 | 28.14 | 28.50 | 38,934 | -0.02(-0.07%) |
Jun 30, 2014 | 28.39 | 28.96 | 28.35 | 28.52 | 63,738 | +0.20(+0.71%) |
Jun 27, 2014 | 28.15 | 28.50 | 28.10 | 28.32 | 26,943 | -0.04(-0.14%) |
Jun 26, 2014 | 28.07 | 28.72 | 28.07 | 28.36 | 105,225 | +0.52(+1.87%) |
Jun 25, 2014 | 28.14 | 28.49 | 27.77 | 27.84 | 70,433 | -0.29(-1.03%) |
Jun 24, 2014 | 28.17 | 28.30 | 27.94 | 28.13 | 57,406 | +0.08(+0.29%) |
Jun 23, 2014 | 27.87 | 28.20 | 27.84 | 28.05 | 71,475 | +0.29(+1.04%) |
Jun 20, 2014 | 27.97 | 27.98 | 27.62 | 27.76 | 104,283 | -0.33(-1.17%) |
Jun 19, 2014 | 28.48 | 28.68 | 27.95 | 28.09 | 79,541 | -0.21(-0.74%) |
Jun 18, 2014 | 28.08 | 28.55 | 28.00 | 28.30 | 65,736 | -0.03(-0.11%) |
Jun 17, 2014 | 28.10 | 28.33 | 27.79 | 28.33 | 121,080 | +0.31(+1.11%) |
Jun 16, 2014 | 28.06 | 28.13 | 27.90 | 28.02 | 187,576 | -0.09(-0.32%) |
Jun 13, 2014 | 28.20 | 28.28 | 27.86 | 28.11 | 174,631 | -0.07(-0.25%) |
Jun 12, 2014 | 28.69 | 28.80 | 28.17 | 28.18 | 432,363 | -1.37(-4.64%) |
Jun 11, 2014 | 29.65 | 29.70 | 29.40 | 29.55 | 188,252 | +0.03(+0.10%) |
Jun 10, 2014 | 29.43 | 29.85 | 29.41 | 29.52 | 240,128 | -1.02(-3.34%) |
Jun 06, 2014 | 30.45 | 30.79 | 30.45 | 30.54 | 46,992 | -0.12(-0.39%) |
Jun 05, 2014 | 31.11 | 31.20 | 30.60 | 30.66 | 93,718 | -0.06(-0.20%) |
Jun 04, 2014 | 30.20 | 30.75 | 30.01 | 30.72 | 103,923 | +0.22(+0.72%) |
Jun 03, 2014 | 30.78 | 30.81 | 30.50 | 30.50 | 42,610 | -0.22(-0.72%) |
Jun 02, 2014 | 30.70 | 30.94 | 30.65 | 30.72 | 33,446 | +0.24(+0.79%) |
May 30, 2014 | 30.50 | 30.77 | 30.35 | 30.48 | 150,824 | +0.45(+1.50%) |
May 29, 2014 | 30.37 | 30.45 | 29.76 | 30.03 | 74,831 | -0.40(-1.31%) |
May 28, 2014 | 29.92 | 30.60 | 29.85 | 30.43 | 177,933 | +0.80(+2.70%) |
May 27, 2014 | 29.86 | 30.02 | 29.59 | 29.63 | 178,281 | +0.10(+0.34%) |
May 23, 2014 | 29.72 | 29.53 | 29.53 | 29.53 | 147,900 | -0.36(-1.21%) |
May 22, 2014 | 29.68 | 30.02 | 29.60 | 29.89 | 111,979 | -0.01(-0.03%) |
May 21, 2014 | 30.33 | 30.34 | 29.55 | 29.90 | 481,077 | -0.84(-2.73%) |
May 20, 2014 | 31.08 | 31.25 | 30.72 | 30.74 | 93,534 | -0.26(-0.84%) |
May 19, 2014 | 30.95 | 31.06 | 30.74 | 31.00 | 87,239 | -0.31(-1.00%) |
May 16, 2014 | 31.47 | 31.54 | 31.24 | 31.31 | 49,082 | -0.35(-1.12%) |
May 15, 2014 | 31.51 | 31.85 | 31.47 | 31.67 | 33,091 | +0.28(+0.88%) |
May 14, 2014 | 31.33 | 31.43 | 31.07 | 31.39 | 157,696 | -0.22(-0.70%) |
May 13, 2014 | 32.04 | 32.28 | 31.58 | 31.61 | 76,926 | -0.80(-2.47%) |
May 12, 2014 | 32.39 | 32.54 | 32.25 | 32.41 | 26,485 | -0.39(-1.19%) |
May 09, 2014 | 32.32 | 33.02 | 32.17 | 32.80 | 36,665 | +0.15(+0.46%) |
May 08, 2014 | 32.80 | 32.94 | 32.64 | 32.65 | 38,573 | +0.24(+0.74%) |
May 07, 2014 | 32.71 | 33.08 | 32.35 | 32.41 | 51,353 | -0.81(-2.44%) |
May 06, 2014 | 33.00 | 33.22 | 32.70 | 33.22 | 55,685 | -0.09(-0.27%) |
May 05, 2014 | 33.08 | 33.60 | 33.08 | 33.31 | 72,917 | +0.24(+0.74%) |
May 02, 2014 | 33.24 | 33.38 | 32.86 | 33.07 | 86,609 | -0.21(-0.64%) |