Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.25 | 31.30 | 29.70 | 30.45 | 58,024 | +0.40(+1.33%) |
Apr 29, 2015 | 30.15 | 30.31 | 29.75 | 30.05 | 42,661 | -0.35(-1.15%) |
Apr 28, 2015 | 30.90 | 32.95 | 30.00 | 30.40 | 77,226 | -0.65(-2.09%) |
Apr 27, 2015 | 26.90 | 33.18 | 26.70 | 31.05 | 279,153 | +4.80(+18.29%) |
Apr 24, 2015 | 26.20 | 26.35 | 25.95 | 26.25 | 11,276 | +0.20(+0.77%) |
Apr 23, 2015 | 26.65 | 26.85 | 25.30 | 26.05 | 23,495 | -0.50(-1.88%) |
Apr 22, 2015 | 25.95 | 27.10 | 25.25 | 26.55 | 31,422 | +0.55(+2.12%) |
Apr 21, 2015 | 24.75 | 26.45 | 24.55 | 26.00 | 114,548 | +1.25(+5.05%) |
Apr 20, 2015 | 24.75 | 24.95 | 24.24 | 24.75 | 45,582 | +0.20(+0.81%) |
Apr 17, 2015 | 24.90 | 24.90 | 23.80 | 24.55 | 41,894 | -0.50(-2.00%) |
Apr 16, 2015 | 24.85 | 25.25 | 24.85 | 25.05 | 51,942 | +0.20(+0.80%) |
Apr 15, 2015 | 25.20 | 25.20 | 24.05 | 24.85 | 119,397 | -0.15(-0.60%) |
Apr 14, 2015 | 24.80 | 25.15 | 23.55 | 25.00 | 61,670 | -0.35(-1.38%) |
Apr 13, 2015 | 22.50 | 25.40 | 22.50 | 25.35 | 136,840 | -0.15(-0.59%) |
Apr 10, 2015 | 24.85 | 26.50 | 23.85 | 25.50 | 95,114 | +0.70(+2.82%) |
Apr 09, 2015 | 24.10 | 24.95 | 24.10 | 24.80 | 22,288 | +0.70(+2.90%) |
Apr 08, 2015 | 23.35 | 24.80 | 23.25 | 24.10 | 54,203 | +0.55(+2.34%) |
Apr 07, 2015 | 23.25 | 23.75 | 22.85 | 23.55 | 40,713 | +0.35(+1.51%) |
Apr 06, 2015 | 23.05 | 23.30 | 22.50 | 23.20 | 41,491 | +0.65(+2.88%) |
Apr 02, 2015 | 22.25 | 22.55 | 22.55 | 22.55 | 32,580 | +0.50(+2.27%) |
Apr 01, 2015 | 22.20 | 22.60 | 21.75 | 22.05 | 41,962 | -0.25(-1.12%) |
Mar 31, 2015 | 21.50 | 22.55 | 21.50 | 22.30 | 20,745 | +0.65(+3.00%) |
Mar 30, 2015 | 21.50 | 22.00 | 21.35 | 21.65 | 16,926 | +0.10(+0.46%) |
Mar 27, 2015 | 21.40 | 21.85 | 21.25 | 21.55 | 23,605 | +0.25(+1.17%) |
Mar 26, 2015 | 21.30 | 21.50 | 21.07 | 21.30 | 41,570 | +0.10(+0.47%) |
Mar 25, 2015 | 21.75 | 21.82 | 21.10 | 21.20 | 45,739 | -0.60(-2.75%) |
Mar 24, 2015 | 21.85 | 22.15 | 21.50 | 21.80 | 18,654 | -0.20(-0.91%) |
Mar 23, 2015 | 22.30 | 22.40 | 21.90 | 22.00 | 20,797 | -0.45(-2.00%) |
Mar 20, 2015 | 22.60 | 22.80 | 22.25 | 22.45 | 29,885 | -0.05(-0.22%) |
Mar 19, 2015 | 22.85 | 22.90 | 22.20 | 22.50 | 31,855 | -0.35(-1.53%) |
Mar 18, 2015 | 23.20 | 23.20 | 22.15 | 22.85 | 30,379 | +0.35(+1.56%) |
Mar 17, 2015 | 21.90 | 22.55 | 21.50 | 22.50 | 104,108 | +0.45(+2.04%) |
Mar 16, 2015 | 23.00 | 23.05 | 21.95 | 22.05 | 39,751 | -0.75(-3.29%) |
Mar 13, 2015 | 21.55 | 22.90 | 21.35 | 22.80 | 141,765 | +1.25(+5.80%) |
Mar 12, 2015 | 21.35 | 21.70 | 21.05 | 21.55 | 43,725 | +0.40(+1.89%) |
Mar 11, 2015 | 21.00 | 21.35 | 20.80 | 21.15 | 50,407 | +0.20(+0.95%) |
Mar 10, 2015 | 21.75 | 21.90 | 20.85 | 20.95 | 41,395 | -0.80(-3.68%) |
Mar 09, 2015 | 22.20 | 22.70 | 21.75 | 21.75 | 31,139 | -0.25(-1.14%) |
Mar 06, 2015 | 22.35 | 22.75 | 21.95 | 22.00 | 34,866 | -0.30(-1.35%) |
Mar 05, 2015 | 22.65 | 22.65 | 22.25 | 22.30 | 21,475 | -0.25(-1.11%) |
Mar 04, 2015 | 22.90 | 23.10 | 22.40 | 22.55 | 31,585 | -0.55(-2.38%) |
Mar 03, 2015 | 23.35 | 23.50 | 22.60 | 23.10 | 40,181 | -0.65(-2.74%) |
Mar 02, 2015 | 23.55 | 24.00 | 23.00 | 23.75 | 44,754 | +0.00(+0.00%) |
Feb 27, 2015 | 23.50 | 23.90 | 23.25 | 23.75 | 29,041 | +0.35(+1.50%) |
Feb 26, 2015 | 23.10 | 24.00 | 22.75 | 23.40 | 32,958 | +0.35(+1.52%) |
Feb 25, 2015 | 22.45 | 23.25 | 21.75 | 23.05 | 55,563 | +0.60(+2.67%) |
Feb 24, 2015 | 22.70 | 22.95 | 22.00 | 22.45 | 15,788 | -0.35(-1.54%) |
Feb 23, 2015 | 23.45 | 23.45 | 22.50 | 22.80 | 19,656 | -0.65(-2.77%) |
Feb 20, 2015 | 22.60 | 23.75 | 22.40 | 23.45 | 37,009 | +0.90(+3.99%) |
Feb 19, 2015 | 21.75 | 22.75 | 21.55 | 22.55 | 44,483 | +0.65(+2.97%) |
Feb 18, 2015 | 21.75 | 22.10 | 21.00 | 21.90 | 31,166 | +0.60(+2.82%) |
Feb 17, 2015 | 21.30 | 21.75 | 20.45 | 21.30 | 34,336 | +0.00(+0.00%) |
Feb 13, 2015 | 20.40 | 21.30 | 21.30 | 21.30 | 136,280 | +0.75(+3.65%) |
Feb 12, 2015 | 19.25 | 20.65 | 17.15 | 20.55 | 137,168 | +0.95(+4.85%) |
Feb 11, 2015 | 19.85 | 20.25 | 19.55 | 19.60 | 61,542 | -0.40(-2.00%) |
Feb 10, 2015 | 20.25 | 20.35 | 19.85 | 20.00 | 36,042 | +0.00(+0.00%) |
Feb 09, 2015 | 20.00 | 20.30 | 19.80 | 20.00 | 19,678 | +0.10(+0.50%) |
Feb 06, 2015 | 20.05 | 20.30 | 19.80 | 19.90 | 19,355 | -0.05(-0.25%) |
Feb 05, 2015 | 20.00 | 20.15 | 19.76 | 19.95 | 12,145 | -0.05(-0.25%) |
Feb 04, 2015 | 20.40 | 20.40 | 19.90 | 20.00 | 25,142 | -0.40(-1.96%) |
Feb 03, 2015 | 20.00 | 20.40 | 19.94 | 20.40 | 13,874 | +0.40(+2.00%) |
Feb 02, 2015 | 19.70 | 20.40 | 19.55 | 20.00 | 17,049 | +0.15(+0.76%) |
Jan 30, 2015 | 19.80 | 21.40 | 19.70 | 19.85 | 26,145 | -0.20(-1.00%) |
Jan 29, 2015 | 20.05 | 20.20 | 19.65 | 20.05 | 20,166 | -0.05(-0.25%) |
Jan 28, 2015 | 21.25 | 21.50 | 20.00 | 20.10 | 19,802 | -0.70(-3.37%) |
Jan 27, 2015 | 21.45 | 21.75 | 20.75 | 20.80 | 22,921 | -0.75(-3.48%) |
Jan 26, 2015 | 21.50 | 21.95 | 21.35 | 21.55 | 10,614 | -0.05(-0.23%) |
Jan 23, 2015 | 21.25 | 22.00 | 20.95 | 21.60 | 10,778 | +0.40(+1.89%) |
Jan 22, 2015 | 21.65 | 21.65 | 20.75 | 21.20 | 13,756 | -0.30(-1.40%) |
Jan 21, 2015 | 21.55 | 21.85 | 21.00 | 21.50 | 37,546 | -0.15(-0.69%) |
Jan 20, 2015 | 22.60 | 22.60 | 21.60 | 21.65 | 15,082 | -0.80(-3.56%) |
Jan 16, 2015 | 22.30 | 22.95 | 22.10 | 22.45 | 14,593 | +0.25(+1.13%) |
Jan 15, 2015 | 22.45 | 22.45 | 21.75 | 22.20 | 19,916 | -0.25(-1.11%) |
Jan 14, 2015 | 21.85 | 22.55 | 21.85 | 22.45 | 14,060 | +0.30(+1.35%) |
Jan 13, 2015 | 23.45 | 23.45 | 21.75 | 22.15 | 43,499 | -0.70(-3.06%) |
Jan 12, 2015 | 23.75 | 23.80 | 22.80 | 22.85 | 22,484 | -0.75(-3.18%) |
Jan 09, 2015 | 23.05 | 23.96 | 23.05 | 23.60 | 32,060 | +0.80(+3.51%) |
Jan 08, 2015 | 23.00 | 23.50 | 22.10 | 22.80 | 22,580 | -0.05(-0.22%) |
Jan 07, 2015 | 23.10 | 23.10 | 21.55 | 22.85 | 34,387 | -0.05(-0.22%) |
Jan 06, 2015 | 21.80 | 23.75 | 21.00 | 22.90 | 62,744 | -0.40(-1.72%) |
Jan 05, 2015 | 23.75 | 24.15 | 22.25 | 23.30 | 23,853 | -0.55(-2.31%) |
Jan 02, 2015 | 23.70 | 24.50 | 23.65 | 23.85 | 17,129 | -0.15(-0.62%) |
Dec 31, 2014 | 23.50 | 24.00 | 24.00 | 24.00 | 31,960 | +0.60(+2.56%) |
Dec 30, 2014 | 23.30 | 24.30 | 22.90 | 23.40 | 31,589 | -0.15(-0.64%) |
Dec 29, 2014 | 23.90 | 23.96 | 23.25 | 23.55 | 14,491 | -0.55(-2.28%) |
Dec 26, 2014 | 24.05 | 24.25 | 23.45 | 24.10 | 18,546 | +0.00(+0.00%) |
Dec 24, 2014 | 24.30 | 24.10 | 24.10 | 24.10 | 10,020 | -0.10(-0.41%) |
Dec 23, 2014 | 24.70 | 24.85 | 23.25 | 24.20 | 31,635 | -0.55(-2.22%) |
Dec 22, 2014 | 24.60 | 24.95 | 24.25 | 24.75 | 29,468 | +0.55(+2.27%) |
Dec 19, 2014 | 24.55 | 24.95 | 24.15 | 24.20 | 65,869 | -0.30(-1.22%) |
Dec 18, 2014 | 23.85 | 24.90 | 23.05 | 24.50 | 45,393 | +0.80(+3.38%) |
Dec 17, 2014 | 23.25 | 24.25 | 23.25 | 23.70 | 28,103 | +0.10(+0.42%) |
Dec 16, 2014 | 22.90 | 23.75 | 22.85 | 23.60 | 14,116 | +0.50(+2.16%) |
Dec 15, 2014 | 22.85 | 23.50 | 22.70 | 23.10 | 11,920 | +0.40(+1.76%) |
Dec 12, 2014 | 23.25 | 23.35 | 22.30 | 22.70 | 40,996 | -0.75(-3.20%) |
Dec 11, 2014 | 23.85 | 24.45 | 23.00 | 23.45 | 36,659 | -0.50(-2.09%) |
Dec 10, 2014 | 24.55 | 25.00 | 23.87 | 23.95 | 52,937 | -0.05(-0.21%) |
Dec 09, 2014 | 23.50 | 24.10 | 23.40 | 24.00 | 42,747 | +0.25(+1.05%) |
Dec 08, 2014 | 24.70 | 24.95 | 23.70 | 23.75 | 46,301 | -1.20(-4.81%) |
Dec 05, 2014 | 25.10 | 25.50 | 24.85 | 24.95 | 20,959 | -0.20(-0.80%) |
Dec 04, 2014 | 24.90 | 25.90 | 24.80 | 25.15 | 27,999 | +0.05(+0.20%) |
Dec 03, 2014 | 24.45 | 25.50 | 24.20 | 25.10 | 32,337 | +0.60(+2.45%) |
Dec 02, 2014 | 24.00 | 24.70 | 23.85 | 24.50 | 25,830 | +0.30(+1.24%) |
Dec 01, 2014 | 24.35 | 24.50 | 24.20 | 24.20 | 28,988 | -0.15(-0.62%) |
Nov 28, 2014 | 24.25 | 24.68 | 23.90 | 24.35 | 13,840 | +0.15(+0.62%) |
Nov 26, 2014 | 24.40 | 24.20 | 24.20 | 24.20 | 22,720 | -0.05(-0.21%) |
Nov 25, 2014 | 24.45 | 24.60 | 24.10 | 24.25 | 40,692 | -0.05(-0.21%) |
Nov 24, 2014 | 24.40 | 24.63 | 23.90 | 24.30 | 28,770 | -0.15(-0.61%) |
Nov 21, 2014 | 24.65 | 25.90 | 23.35 | 24.45 | 76,665 | -1.05(-4.12%) |
Nov 20, 2014 | 25.00 | 25.55 | 24.75 | 25.50 | 20,185 | +0.30(+1.19%) |
Nov 19, 2014 | 25.95 | 26.25 | 24.95 | 25.20 | 30,760 | -1.05(-4.00%) |
Nov 18, 2014 | 26.15 | 26.60 | 25.30 | 26.25 | 56,826 | +0.55(+2.14%) |
Nov 17, 2014 | 25.15 | 25.90 | 24.21 | 25.70 | 77,957 | +0.85(+3.42%) |
Nov 14, 2014 | 23.55 | 25.52 | 23.45 | 24.85 | 92,980 | +1.50(+6.42%) |
Nov 13, 2014 | 24.25 | 24.52 | 22.90 | 23.35 | 27,343 | -1.10(-4.50%) |
Nov 12, 2014 | 22.95 | 24.60 | 22.55 | 24.45 | 39,203 | +1.55(+6.77%) |
Nov 11, 2014 | 23.25 | 23.25 | 22.50 | 22.90 | 23,097 | -0.30(-1.29%) |
Nov 10, 2014 | 23.00 | 23.40 | 22.60 | 23.20 | 39,698 | -0.05(-0.22%) |
Nov 07, 2014 | 22.20 | 23.75 | 21.95 | 23.25 | 57,408 | +1.05(+4.73%) |
Nov 06, 2014 | 21.80 | 24.00 | 21.35 | 22.20 | 120,020 | -0.65(-2.84%) |
Nov 05, 2014 | 23.80 | 24.25 | 22.75 | 22.85 | 51,760 | -1.15(-4.79%) |
Nov 04, 2014 | 24.50 | 25.20 | 23.25 | 24.00 | 55,839 | -0.80(-3.23%) |
Nov 03, 2014 | 25.15 | 25.35 | 24.35 | 24.80 | 52,748 | -0.20(-0.80%) |
Oct 31, 2014 | 25.00 | 25.50 | 24.25 | 25.00 | 57,704 | +0.25(+1.01%) |
Oct 30, 2014 | 24.00 | 25.75 | 22.95 | 24.75 | 84,130 | +0.50(+2.06%) |
Oct 29, 2014 | 25.50 | 26.65 | 23.85 | 24.25 | 320,736 | -4.55(-15.80%) |
Oct 28, 2014 | 24.25 | 34.35 | 24.25 | 28.80 | 1,585,556 | +4.50(+18.52%) |
Oct 27, 2014 | 24.60 | 24.55 | 24.55 | 24.30 | 20,181 | -0.25(-1.02%) |
Oct 24, 2014 | 23.15 | 25.00 | 22.85 | 24.55 | 31,918 | +1.30(+5.59%) |
Oct 23, 2014 | 23.60 | 23.95 | 22.85 | 23.25 | 18,992 | -0.20(-0.85%) |
Oct 22, 2014 | 23.30 | 24.08 | 23.15 | 23.45 | 23,099 | +0.15(+0.64%) |
Oct 21, 2014 | 22.85 | 23.80 | 22.50 | 23.30 | 28,279 | +0.80(+3.56%) |
Oct 20, 2014 | 23.20 | 23.30 | 22.30 | 22.50 | 26,765 | -0.85(-3.64%) |
Oct 17, 2014 | 22.45 | 23.80 | 22.10 | 23.35 | 45,584 | +1.35(+6.14%) |
Oct 16, 2014 | 22.40 | 22.90 | 21.75 | 22.00 | 44,161 | -0.70(-3.08%) |
Oct 15, 2014 | 21.10 | 22.90 | 19.55 | 22.70 | 81,520 | +1.40(+6.57%) |
Oct 14, 2014 | 22.85 | 22.85 | 21.10 | 21.30 | 150,037 | -1.15(-5.12%) |
Oct 13, 2014 | 26.80 | 26.85 | 21.25 | 22.45 | 342,064 | -10.70(-32.28%) |
Oct 10, 2014 | 37.30 | 37.30 | 32.75 | 33.15 | 125,740 | -4.30(-11.48%) |
Oct 09, 2014 | 38.85 | 38.85 | 37.42 | 37.45 | 53,536 | -1.55(-3.97%) |
Oct 08, 2014 | 38.15 | 39.30 | 37.30 | 39.00 | 27,216 | +0.75(+1.96%) |
Oct 07, 2014 | 38.85 | 39.43 | 37.90 | 38.25 | 51,807 | -0.90(-2.30%) |
Oct 06, 2014 | 40.10 | 40.10 | 38.60 | 39.15 | 22,634 | -0.60(-1.51%) |
Oct 03, 2014 | 40.35 | 40.35 | 39.15 | 39.75 | 28,730 | -0.60(-1.49%) |
Oct 02, 2014 | 38.45 | 40.65 | 37.50 | 40.35 | 74,931 | +2.00(+5.22%) |
Oct 01, 2014 | 39.60 | 40.36 | 37.80 | 38.35 | 61,470 | -1.75(-4.36%) |
Sep 30, 2014 | 39.90 | 40.10 | 38.55 | 40.10 | 52,694 | +0.15(+0.38%) |
Sep 29, 2014 | 38.75 | 40.00 | 38.45 | 39.95 | 44,538 | +1.20(+3.10%) |
Sep 26, 2014 | 37.90 | 39.00 | 37.90 | 38.75 | 34,746 | +0.70(+1.84%) |
Sep 25, 2014 | 38.75 | 39.55 | 37.95 | 38.05 | 61,099 | -0.90(-2.31%) |
Sep 24, 2014 | 39.50 | 39.55 | 38.50 | 38.95 | 58,134 | -1.35(-3.35%) |
Sep 23, 2014 | 40.55 | 41.25 | 40.20 | 40.30 | 38,259 | -0.20(-0.49%) |
Sep 22, 2014 | 40.60 | 41.30 | 40.30 | 40.50 | 19,895 | -0.65(-1.58%) |
Sep 19, 2014 | 41.50 | 41.65 | 40.10 | 41.15 | 41,977 | -0.35(-0.84%) |
Sep 18, 2014 | 41.65 | 42.05 | 40.81 | 41.50 | 20,281 | -0.20(-0.48%) |
Sep 17, 2014 | 43.50 | 43.90 | 41.00 | 41.70 | 54,553 | -1.80(-4.14%) |
Sep 16, 2014 | 43.20 | 43.95 | 42.95 | 43.50 | 32,043 | +0.35(+0.81%) |
Sep 15, 2014 | 44.90 | 44.90 | 42.95 | 43.15 | 25,121 | -0.85(-1.93%) |
Sep 12, 2014 | 41.80 | 44.30 | 41.26 | 44.00 | 45,420 | +2.15(+5.14%) |
Sep 11, 2014 | 43.00 | 43.75 | 41.20 | 41.85 | 48,366 | -0.35(-0.83%) |
Sep 10, 2014 | 40.20 | 42.20 | 39.58 | 42.20 | 62,491 | +2.30(+5.76%) |
Sep 09, 2014 | 39.50 | 40.35 | 39.50 | 39.90 | 19,413 | +0.30(+0.76%) |
Sep 08, 2014 | 39.95 | 39.95 | 39.00 | 39.60 | 26,464 | +0.00(+0.00%) |
Sep 05, 2014 | 39.70 | 40.05 | 39.40 | 39.60 | 26,111 | -0.10(-0.25%) |
Sep 04, 2014 | 39.80 | 39.85 | 39.50 | 39.70 | 20,122 | +0.20(+0.51%) |
Sep 03, 2014 | 40.35 | 40.81 | 39.35 | 39.50 | 28,049 | -0.40(-1.00%) |
Sep 02, 2014 | 40.25 | 40.45 | 39.60 | 39.90 | 37,473 | +0.05(+0.13%) |
Aug 29, 2014 | 40.00 | 39.85 | 39.85 | 39.85 | 32,740 | +0.00(+0.00%) |
Aug 28, 2014 | 39.70 | 40.58 | 39.45 | 39.85 | 31,319 | -0.05(-0.13%) |
Aug 27, 2014 | 40.25 | 40.60 | 39.60 | 39.90 | 27,242 | -0.30(-0.75%) |
Aug 26, 2014 | 40.35 | 40.48 | 39.90 | 40.20 | 26,342 | +0.05(+0.12%) |
Aug 25, 2014 | 41.00 | 41.50 | 40.00 | 40.15 | 22,491 | -0.75(-1.83%) |
Aug 22, 2014 | 40.20 | 41.25 | 40.10 | 40.90 | 20,940 | +0.40(+0.99%) |
Aug 21, 2014 | 41.25 | 41.75 | 40.15 | 40.50 | 45,339 | -0.75(-1.82%) |
Aug 20, 2014 | 42.00 | 42.00 | 41.05 | 41.25 | 12,996 | -0.70(-1.67%) |
Aug 19, 2014 | 42.35 | 42.95 | 41.50 | 41.95 | 25,730 | -0.30(-0.71%) |
Aug 18, 2014 | 43.10 | 43.55 | 41.35 | 42.25 | 36,072 | -0.20(-0.47%) |
Aug 15, 2014 | 43.90 | 43.90 | 41.35 | 42.45 | 24,874 | -0.90(-2.08%) |
Aug 14, 2014 | 43.70 | 43.85 | 42.80 | 43.35 | 20,748 | +0.05(+0.12%) |
Aug 13, 2014 | 44.45 | 44.45 | 43.10 | 43.30 | 28,198 | -1.20(-2.70%) |
Aug 12, 2014 | 46.05 | 46.05 | 43.90 | 44.50 | 25,425 | -1.85(-3.99%) |
Aug 11, 2014 | 47.75 | 48.07 | 45.50 | 46.35 | 27,069 | -1.15(-2.42%) |
Aug 08, 2014 | 47.65 | 50.35 | 47.65 | 47.50 | 40,940 | +0.15(+0.32%) |
Aug 07, 2014 | 44.40 | 47.50 | 40.00 | 47.35 | 71,813 | +2.60(+5.81%) |
Aug 06, 2014 | 42.40 | 44.75 | 41.95 | 44.75 | 64,447 | +2.15(+5.05%) |
Aug 05, 2014 | 41.35 | 42.70 | 40.90 | 42.60 | 24,399 | +1.15(+2.77%) |
Aug 04, 2014 | 41.45 | 41.85 | 40.60 | 41.45 | 18,970 | +0.60(+1.47%) |
Aug 01, 2014 | 41.60 | 42.18 | 40.30 | 40.85 | 35,440 | -1.15(-2.74%) |
Jul 31, 2014 | 41.45 | 42.15 | 41.05 | 42.00 | 20,592 | -0.05(-0.12%) |
Jul 30, 2014 | 41.25 | 42.10 | 40.50 | 42.05 | 17,648 | +2.00(+4.99%) |
Jul 29, 2014 | 41.35 | 41.35 | 40.00 | 40.05 | 15,350 | -1.35(-3.26%) |
Jul 28, 2014 | 42.35 | 42.80 | 40.95 | 41.40 | 21,095 | -1.15(-2.70%) |
Jul 25, 2014 | 42.55 | 42.80 | 42.10 | 42.55 | 14,265 | -0.40(-0.93%) |
Jul 24, 2014 | 42.20 | 43.15 | 41.00 | 42.95 | 21,659 | +0.70(+1.66%) |
Jul 23, 2014 | 40.30 | 42.60 | 39.25 | 42.25 | 37,757 | +2.35(+5.89%) |
Jul 22, 2014 | 38.70 | 40.15 | 38.60 | 39.90 | 34,107 | +1.40(+3.64%) |
Jul 21, 2014 | 38.00 | 38.85 | 37.50 | 38.50 | 59,431 | +0.30(+0.79%) |
Jul 18, 2014 | 39.45 | 39.45 | 37.80 | 38.20 | 29,743 | -0.60(-1.55%) |
Jul 17, 2014 | 39.75 | 40.25 | 38.56 | 38.80 | 33,890 | -0.40(-1.02%) |
Jul 16, 2014 | 39.40 | 40.55 | 39.00 | 39.20 | 47,217 | +0.05(+0.13%) |
Jul 15, 2014 | 40.55 | 40.60 | 38.95 | 39.15 | 17,945 | -1.35(-3.33%) |
Jul 14, 2014 | 41.55 | 42.25 | 40.20 | 40.50 | 26,209 | -0.45(-1.10%) |
Jul 11, 2014 | 37.75 | 41.70 | 37.15 | 40.95 | 66,657 | +3.05(+8.05%) |
Jul 10, 2014 | 38.70 | 39.45 | 37.75 | 37.90 | 35,886 | -1.60(-4.05%) |
Jul 09, 2014 | 40.40 | 40.70 | 39.10 | 39.50 | 24,367 | -0.90(-2.23%) |
Jul 08, 2014 | 41.65 | 42.08 | 40.10 | 40.40 | 22,033 | -1.45(-3.46%) |
Jul 07, 2014 | 40.70 | 42.15 | 40.55 | 41.85 | 33,286 | +0.95(+2.32%) |
Jul 03, 2014 | 41.50 | 40.90 | 40.90 | 40.90 | 11,300 | -0.35(-0.85%) |
Jul 02, 2014 | 40.60 | 41.60 | 40.15 | 41.25 | 18,644 | +0.75(+1.85%) |
Jul 01, 2014 | 40.75 | 42.10 | 40.06 | 40.50 | 56,119 | -0.60(-1.46%) |
Jun 30, 2014 | 40.90 | 42.50 | 40.85 | 41.10 | 61,752 | +0.25(+0.61%) |
Jun 27, 2014 | 43.00 | 44.35 | 40.85 | 40.85 | 253,261 | -2.20(-5.11%) |
Jun 26, 2014 | 44.95 | 45.15 | 42.65 | 43.05 | 25,112 | -1.90(-4.23%) |
Jun 25, 2014 | 43.35 | 46.10 | 42.73 | 44.95 | 46,808 | +1.60(+3.69%) |
Jun 24, 2014 | 43.80 | 43.85 | 42.50 | 43.35 | 22,697 | -0.50(-1.14%) |
Jun 23, 2014 | 43.75 | 44.20 | 43.55 | 43.85 | 29,566 | +0.40(+0.92%) |
Jun 20, 2014 | 45.00 | 45.00 | 43.25 | 43.45 | 67,703 | -1.30(-2.91%) |
Jun 19, 2014 | 44.55 | 44.95 | 44.55 | 44.75 | 13,213 | +0.30(+0.67%) |
Jun 18, 2014 | 44.95 | 45.05 | 43.20 | 44.45 | 42,465 | -0.65(-1.44%) |
Jun 17, 2014 | 46.00 | 46.73 | 44.60 | 45.10 | 20,395 | -0.55(-1.20%) |
Jun 16, 2014 | 48.75 | 49.10 | 45.00 | 45.65 | 39,333 | -2.85(-5.88%) |
Jun 13, 2014 | 48.30 | 49.40 | 47.70 | 48.50 | 16,105 | +0.70(+1.46%) |
Jun 12, 2014 | 49.25 | 49.85 | 47.60 | 47.80 | 29,019 | -1.05(-2.15%) |
Jun 11, 2014 | 49.00 | 49.65 | 48.05 | 48.85 | 44,715 | -0.60(-1.21%) |
Jun 10, 2014 | 50.50 | 50.65 | 49.05 | 49.45 | 40,424 | -1.15(-2.27%) |
Jun 06, 2014 | 49.50 | 51.20 | 49.50 | 50.60 | 26,026 | +0.60(+1.20%) |
Jun 05, 2014 | 49.40 | 51.00 | 48.30 | 50.00 | 41,822 | +0.40(+0.81%) |
Jun 04, 2014 | 49.35 | 49.85 | 48.00 | 49.60 | 22,098 | +0.45(+0.92%) |
Jun 03, 2014 | 48.85 | 49.90 | 47.50 | 49.15 | 27,132 | -0.35(-0.71%) |
Jun 02, 2014 | 49.50 | 50.00 | 47.80 | 49.50 | 14,260 | -0.30(-0.60%) |
May 30, 2014 | 48.91 | 50.45 | 47.01 | 49.80 | 14,679 | +0.90(+1.84%) |
May 29, 2014 | 48.50 | 49.95 | 48.35 | 48.90 | 12,947 | +0.55(+1.14%) |
May 28, 2014 | 47.70 | 49.75 | 47.70 | 48.35 | 5,399 | +0.55(+1.15%) |
May 27, 2014 | 46.40 | 47.80 | 46.35 | 47.80 | 13,070 | +1.55(+3.35%) |
May 23, 2014 | 46.80 | 46.25 | 46.25 | 46.25 | 13,820 | -1.90(-3.95%) |
May 22, 2014 | 46.80 | 48.15 | 45.77 | 48.15 | 3,485 | +1.70(+3.66%) |
May 21, 2014 | 45.00 | 47.10 | 45.00 | 46.45 | 16,188 | +1.20(+2.65%) |
May 20, 2014 | 48.75 | 48.75 | 44.55 | 45.25 | 18,626 | -3.00(-6.22%) |
May 19, 2014 | 47.65 | 49.25 | 47.50 | 48.25 | 16,883 | +0.35(+0.73%) |
May 16, 2014 | 48.30 | 48.90 | 47.15 | 47.90 | 17,123 | -0.95(-1.94%) |
May 15, 2014 | 51.30 | 51.30 | 47.10 | 48.85 | 25,059 | -1.30(-2.59%) |
May 14, 2014 | 47.60 | 50.65 | 47.00 | 50.15 | 21,151 | +2.25(+4.70%) |
May 13, 2014 | 45.25 | 48.25 | 45.25 | 47.90 | 20,712 | +2.90(+6.44%) |
May 12, 2014 | 46.50 | 46.50 | 42.80 | 45.00 | 38,805 | -1.25(-2.70%) |
May 09, 2014 | 46.55 | 48.25 | 40.00 | 46.25 | 79,620 | +1.75(+3.93%) |
May 08, 2014 | 44.50 | 47.10 | 44.00 | 44.50 | 42,074 | +0.00(+0.00%) |
May 07, 2014 | 47.45 | 47.91 | 43.85 | 44.50 | 77,126 | -2.25(-4.81%) |
May 06, 2014 | 49.00 | 49.20 | 45.05 | 46.75 | 33,826 | -2.20(-4.49%) |
May 05, 2014 | 50.60 | 51.80 | 48.25 | 48.95 | 35,954 | -2.40(-4.67%) |
May 02, 2014 | 49.25 | 52.44 | 48.10 | 51.35 | 15,972 | +1.60(+3.22%) |