Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 42.76 | 43.27 | 42.48 | 42.89 | 598,012 | +0.01(+0.02%) |
Mar 30, 2015 | 42.77 | 43.36 | 42.66 | 42.88 | 347,392 | +0.45(+1.06%) |
Mar 27, 2015 | 41.33 | 42.68 | 41.01 | 42.43 | 528,448 | +1.06(+2.56%) |
Mar 26, 2015 | 41.72 | 42.08 | 41.31 | 41.37 | 261,265 | -0.30(-0.72%) |
Mar 25, 2015 | 41.67 | 41.87 | 41.39 | 41.67 | 740,505 | -0.06(-0.14%) |
Mar 24, 2015 | 41.78 | 42.05 | 41.57 | 41.73 | 225,691 | -0.05(-0.12%) |
Mar 23, 2015 | 42.49 | 42.84 | 41.75 | 41.78 | 311,333 | -0.68(-1.60%) |
Mar 20, 2015 | 42.14 | 42.88 | 41.81 | 42.46 | 558,781 | +0.62(+1.48%) |
Mar 19, 2015 | 40.89 | 41.85 | 40.82 | 41.84 | 421,537 | +0.98(+2.40%) |
Mar 18, 2015 | 41.01 | 41.20 | 40.47 | 40.86 | 374,269 | -0.25(-0.61%) |
Mar 17, 2015 | 41.29 | 41.47 | 40.89 | 41.11 | 299,175 | -0.19(-0.46%) |
Mar 16, 2015 | 41.18 | 42.27 | 41.14 | 41.30 | 414,239 | +0.22(+0.54%) |
Mar 13, 2015 | 40.59 | 41.41 | 40.59 | 41.08 | 304,664 | +0.63(+1.56%) |
Mar 12, 2015 | 39.76 | 40.68 | 39.76 | 40.45 | 420,061 | +1.30(+3.32%) |
Mar 11, 2015 | 38.31 | 39.26 | 37.95 | 39.15 | 199,951 | +1.02(+2.68%) |
Mar 10, 2015 | 38.38 | 38.57 | 37.85 | 38.13 | 137,357 | -0.60(-1.55%) |
Mar 09, 2015 | 38.13 | 38.86 | 38.13 | 38.73 | 235,687 | +0.79(+2.08%) |
Mar 06, 2015 | 37.84 | 38.77 | 37.72 | 37.94 | 731,646 | -0.29(-0.76%) |
Mar 05, 2015 | 38.57 | 39.00 | 38.08 | 38.23 | 248,369 | -0.14(-0.36%) |
Mar 04, 2015 | 38.32 | 38.80 | 37.92 | 38.37 | 230,877 | -0.03(-0.08%) |
Mar 03, 2015 | 39.22 | 39.37 | 38.25 | 38.40 | 451,424 | -0.92(-2.34%) |
Mar 02, 2015 | 38.44 | 39.84 | 38.18 | 39.32 | 296,925 | +0.78(+2.02%) |
Feb 27, 2015 | 38.68 | 39.51 | 38.53 | 38.54 | 192,180 | -0.28(-0.72%) |
Feb 26, 2015 | 38.98 | 39.26 | 38.45 | 38.82 | 201,461 | -0.27(-0.69%) |
Feb 25, 2015 | 38.78 | 39.18 | 38.60 | 39.09 | 179,927 | +0.40(+1.03%) |
Feb 24, 2015 | 38.91 | 39.31 | 38.56 | 38.69 | 172,518 | -0.25(-0.64%) |
Feb 23, 2015 | 38.67 | 39.69 | 38.32 | 38.94 | 358,023 | +0.27(+0.70%) |
Feb 20, 2015 | 38.58 | 39.03 | 38.11 | 38.67 | 207,842 | -0.03(-0.08%) |
Feb 19, 2015 | 38.64 | 39.41 | 38.53 | 38.70 | 231,896 | +0.07(+0.18%) |
Feb 18, 2015 | 38.85 | 39.29 | 38.36 | 38.63 | 446,439 | -0.11(-0.28%) |
Feb 17, 2015 | 39.11 | 39.42 | 38.32 | 38.74 | 242,172 | -0.33(-0.84%) |
Feb 13, 2015 | 38.77 | 39.07 | 39.07 | 39.07 | 221,000 | +0.27(+0.70%) |
Feb 12, 2015 | 39.22 | 39.58 | 38.74 | 38.80 | 184,589 | -0.38(-0.97%) |
Feb 11, 2015 | 38.87 | 39.81 | 38.48 | 39.18 | 284,184 | +0.35(+0.90%) |
Feb 10, 2015 | 39.76 | 39.93 | 37.85 | 38.83 | 849,131 | -0.59(-1.50%) |
Feb 09, 2015 | 39.34 | 39.88 | 38.81 | 39.42 | 298,943 | -0.13(-0.33%) |
Feb 06, 2015 | 38.55 | 40.05 | 38.55 | 39.55 | 476,333 | +0.10(+0.25%) |
Feb 05, 2015 | 37.80 | 40.85 | 36.75 | 39.45 | 961,364 | +4.28(+12.17%) |
Feb 04, 2015 | 34.93 | 35.32 | 34.45 | 35.17 | 543,904 | -0.11(-0.31%) |
Feb 03, 2015 | 34.95 | 35.37 | 34.65 | 35.28 | 247,162 | +0.39(+1.12%) |
Feb 02, 2015 | 34.43 | 34.91 | 33.57 | 34.89 | 192,223 | +0.63(+1.84%) |
Jan 30, 2015 | 34.20 | 34.68 | 33.73 | 34.26 | 312,554 | -0.32(-0.93%) |
Jan 29, 2015 | 34.84 | 34.91 | 34.20 | 34.58 | 363,542 | -0.34(-0.97%) |
Jan 28, 2015 | 35.90 | 36.00 | 34.57 | 34.92 | 331,115 | -0.88(-2.46%) |
Jan 27, 2015 | 36.54 | 36.63 | 35.67 | 35.80 | 371,458 | -1.22(-3.30%) |
Jan 26, 2015 | 36.26 | 37.49 | 36.25 | 37.02 | 191,852 | +0.76(+2.10%) |
Jan 23, 2015 | 36.41 | 36.70 | 35.90 | 36.26 | 150,860 | -0.18(-0.49%) |
Jan 22, 2015 | 36.07 | 36.58 | 35.40 | 36.44 | 205,567 | +0.57(+1.59%) |
Jan 21, 2015 | 35.24 | 36.00 | 35.15 | 35.87 | 256,237 | +0.44(+1.24%) |
Jan 20, 2015 | 35.84 | 35.84 | 34.79 | 35.43 | 160,199 | -0.49(-1.36%) |
Jan 16, 2015 | 34.93 | 35.97 | 34.84 | 35.92 | 173,273 | +0.92(+2.63%) |
Jan 15, 2015 | 35.31 | 35.31 | 34.62 | 35.00 | 277,291 | -0.28(-0.79%) |
Jan 14, 2015 | 34.98 | 35.43 | 34.83 | 35.28 | 124,430 | -0.10(-0.28%) |
Jan 13, 2015 | 35.35 | 35.88 | 34.69 | 35.38 | 271,074 | +0.28(+0.80%) |
Jan 12, 2015 | 35.19 | 35.31 | 34.85 | 35.10 | 177,082 | +0.05(+0.14%) |
Jan 09, 2015 | 35.24 | 35.39 | 34.84 | 35.05 | 173,609 | -0.29(-0.82%) |
Jan 08, 2015 | 35.00 | 35.46 | 34.91 | 35.34 | 247,432 | +0.69(+1.99%) |
Jan 07, 2015 | 33.99 | 34.78 | 33.66 | 34.65 | 195,027 | +0.95(+2.82%) |
Jan 06, 2015 | 33.87 | 34.14 | 33.25 | 33.70 | 846,533 | -0.12(-0.35%) |
Jan 05, 2015 | 34.20 | 34.92 | 33.56 | 33.82 | 250,836 | -0.59(-1.71%) |
Jan 02, 2015 | 34.98 | 35.61 | 33.87 | 34.41 | 229,652 | -0.31(-0.89%) |
Dec 31, 2014 | 35.85 | 34.72 | 34.72 | 34.72 | 275,100 | -0.93(-2.61%) |
Dec 30, 2014 | 35.46 | 36.00 | 35.33 | 35.65 | 124,078 | +0.02(+0.06%) |
Dec 29, 2014 | 35.12 | 35.70 | 35.12 | 35.63 | 237,518 | +0.46(+1.31%) |
Dec 26, 2014 | 34.30 | 35.28 | 33.90 | 35.17 | 141,001 | +1.15(+3.38%) |
Dec 24, 2014 | 33.95 | 34.02 | 34.02 | 34.02 | 105,100 | +0.06(+0.18%) |
Dec 23, 2014 | 35.30 | 35.43 | 33.85 | 33.96 | 281,811 | -1.25(-3.55%) |
Dec 22, 2014 | 34.52 | 35.22 | 34.39 | 35.21 | 249,674 | +0.68(+1.97%) |
Dec 19, 2014 | 34.48 | 35.23 | 34.19 | 34.53 | 624,441 | -0.02(-0.06%) |
Dec 18, 2014 | 33.63 | 34.63 | 33.34 | 34.55 | 284,680 | +1.21(+3.63%) |
Dec 17, 2014 | 32.79 | 33.39 | 32.18 | 33.34 | 354,727 | +0.67(+2.05%) |
Dec 16, 2014 | 33.15 | 33.58 | 32.62 | 32.67 | 397,684 | -0.63(-1.89%) |
Dec 15, 2014 | 33.10 | 33.55 | 32.53 | 33.30 | 376,067 | +0.24(+0.73%) |
Dec 12, 2014 | 31.89 | 33.42 | 31.89 | 33.06 | 415,600 | -0.82(-2.42%) |
Dec 11, 2014 | 33.70 | 34.49 | 33.38 | 33.88 | 283,092 | +0.84(+2.54%) |
Dec 10, 2014 | 33.27 | 33.73 | 32.88 | 33.04 | 263,906 | -0.34(-1.02%) |
Dec 09, 2014 | 33.21 | 33.63 | 32.86 | 33.38 | 365,033 | -0.03(-0.09%) |
Dec 08, 2014 | 33.24 | 34.23 | 33.24 | 33.41 | 221,532 | +0.06(+0.18%) |
Dec 05, 2014 | 33.25 | 33.84 | 33.08 | 33.35 | 171,905 | +0.06(+0.18%) |
Dec 04, 2014 | 33.63 | 33.83 | 33.03 | 33.29 | 284,462 | -0.45(-1.33%) |
Dec 03, 2014 | 33.68 | 34.03 | 33.58 | 33.74 | 216,347 | +0.08(+0.24%) |
Dec 02, 2014 | 33.36 | 33.81 | 33.22 | 33.66 | 531,883 | +0.43(+1.29%) |
Dec 01, 2014 | 33.50 | 33.79 | 33.18 | 33.23 | 296,246 | -0.22(-0.66%) |
Nov 28, 2014 | 33.31 | 33.80 | 33.31 | 33.45 | 104,778 | +0.12(+0.36%) |
Nov 26, 2014 | 33.23 | 33.33 | 33.33 | 33.33 | 205,300 | -0.08(-0.24%) |
Nov 25, 2014 | 34.14 | 34.32 | 33.01 | 33.41 | 461,923 | -0.73(-2.14%) |
Nov 24, 2014 | 33.25 | 34.35 | 33.03 | 34.14 | 417,189 | +1.03(+3.11%) |
Nov 21, 2014 | 33.36 | 33.36 | 32.81 | 33.11 | 316,009 | +0.25(+0.76%) |
Nov 20, 2014 | 32.35 | 32.89 | 32.20 | 32.86 | 349,377 | +0.35(+1.08%) |
Nov 19, 2014 | 31.31 | 32.51 | 31.03 | 32.51 | 376,442 | +1.19(+3.80%) |
Nov 18, 2014 | 31.75 | 32.87 | 31.13 | 31.32 | 670,478 | +0.52(+1.69%) |
Nov 17, 2014 | 31.31 | 31.51 | 30.36 | 30.80 | 443,986 | -0.52(-1.66%) |
Nov 14, 2014 | 31.42 | 31.59 | 30.98 | 31.32 | 426,472 | -0.19(-0.60%) |
Nov 13, 2014 | 31.87 | 31.91 | 31.06 | 31.51 | 448,630 | -0.28(-0.88%) |
Nov 12, 2014 | 32.05 | 32.05 | 31.42 | 31.79 | 333,482 | -0.24(-0.75%) |
Nov 11, 2014 | 31.45 | 32.24 | 30.98 | 32.03 | 769,982 | +0.51(+1.62%) |
Nov 10, 2014 | 32.70 | 32.71 | 31.02 | 31.52 | 637,807 | -1.27(-3.87%) |
Nov 07, 2014 | 36.76 | 36.76 | 32.67 | 32.79 | 1,129,299 | -4.53(-12.14%) |
Nov 06, 2014 | 35.70 | 38.15 | 35.65 | 37.32 | 1,058,654 | +1.85(+5.22%) |
Nov 05, 2014 | 35.69 | 36.19 | 35.23 | 35.47 | 272,937 | -0.06(-0.17%) |
Nov 04, 2014 | 35.62 | 35.83 | 35.26 | 35.53 | 191,548 | -0.20(-0.56%) |
Nov 03, 2014 | 35.36 | 35.86 | 35.03 | 35.73 | 297,036 | +0.31(+0.88%) |
Oct 31, 2014 | 36.00 | 36.12 | 35.03 | 35.42 | 336,541 | +0.04(+0.11%) |
Oct 30, 2014 | 34.32 | 35.44 | 34.32 | 35.38 | 263,197 | +0.88(+2.55%) |
Oct 29, 2014 | 34.84 | 34.85 | 34.30 | 34.50 | 204,162 | -0.39(-1.12%) |
Oct 28, 2014 | 34.50 | 35.07 | 33.92 | 34.89 | 311,400 | +0.46(+1.34%) |
Oct 27, 2014 | 33.57 | 34.74 | 33.69 | 34.43 | 307,333 | +0.74(+2.20%) |
Oct 24, 2014 | 33.36 | 33.82 | 33.00 | 33.69 | 204,263 | +0.44(+1.32%) |
Oct 23, 2014 | 32.85 | 33.85 | 32.75 | 33.25 | 236,038 | +0.69(+2.12%) |
Oct 22, 2014 | 32.36 | 33.34 | 32.16 | 32.56 | 178,599 | +0.26(+0.80%) |
Oct 21, 2014 | 31.72 | 32.39 | 31.70 | 32.30 | 192,998 | +0.75(+2.38%) |
Oct 20, 2014 | 31.28 | 31.84 | 31.28 | 31.55 | 223,877 | +0.27(+0.86%) |
Oct 17, 2014 | 31.52 | 31.67 | 30.87 | 31.28 | 218,236 | +0.18(+0.58%) |
Oct 16, 2014 | 31.05 | 31.79 | 30.81 | 31.10 | 279,872 | -0.29(-0.92%) |
Oct 15, 2014 | 30.81 | 31.45 | 30.41 | 31.39 | 247,128 | +0.16(+0.51%) |
Oct 14, 2014 | 31.00 | 32.09 | 31.00 | 31.23 | 249,593 | +0.51(+1.66%) |
Oct 13, 2014 | 30.48 | 30.82 | 30.02 | 30.72 | 282,583 | +0.22(+0.72%) |
Oct 10, 2014 | 30.63 | 31.27 | 30.46 | 30.50 | 200,640 | -0.27(-0.88%) |
Oct 09, 2014 | 31.55 | 31.68 | 30.77 | 30.77 | 254,844 | -0.83(-2.63%) |
Oct 08, 2014 | 31.27 | 31.75 | 30.72 | 31.60 | 448,162 | +0.18(+0.57%) |
Oct 07, 2014 | 31.97 | 31.97 | 31.41 | 31.42 | 208,207 | -0.71(-2.21%) |
Oct 06, 2014 | 32.73 | 32.73 | 32.04 | 32.13 | 107,430 | -0.54(-1.65%) |
Oct 03, 2014 | 32.56 | 32.78 | 32.22 | 32.67 | 320,340 | +0.43(+1.33%) |
Oct 02, 2014 | 31.94 | 32.55 | 31.91 | 32.24 | 145,562 | +0.24(+0.75%) |
Oct 01, 2014 | 32.43 | 32.61 | 31.61 | 32.00 | 248,520 | -0.37(-1.14%) |
Sep 30, 2014 | 33.22 | 33.22 | 32.33 | 32.37 | 266,824 | -0.88(-2.65%) |
Sep 29, 2014 | 33.37 | 33.54 | 33.10 | 33.25 | 182,360 | -0.36(-1.07%) |
Sep 26, 2014 | 33.40 | 33.73 | 33.34 | 33.61 | 164,976 | +0.24(+0.72%) |
Sep 25, 2014 | 33.41 | 33.54 | 33.13 | 33.37 | 258,778 | -0.01(-0.03%) |
Sep 24, 2014 | 32.67 | 33.66 | 32.66 | 33.38 | 231,198 | +0.81(+2.49%) |
Sep 23, 2014 | 32.41 | 32.73 | 32.35 | 32.57 | 289,583 | -0.03(-0.09%) |
Sep 22, 2014 | 32.39 | 32.75 | 32.27 | 32.60 | 261,999 | +0.10(+0.31%) |
Sep 19, 2014 | 32.51 | 32.86 | 32.05 | 32.50 | 630,865 | +0.28(+0.87%) |
Sep 18, 2014 | 32.50 | 32.57 | 32.17 | 32.22 | 166,146 | -0.17(-0.52%) |
Sep 17, 2014 | 32.60 | 32.76 | 32.38 | 32.39 | 259,128 | -0.13(-0.40%) |
Sep 16, 2014 | 32.15 | 32.59 | 31.93 | 32.52 | 300,392 | +0.23(+0.71%) |
Sep 15, 2014 | 33.41 | 33.43 | 32.15 | 32.29 | 281,893 | -1.26(-3.76%) |
Sep 12, 2014 | 33.76 | 33.97 | 33.44 | 33.55 | 246,559 | -0.31(-0.92%) |
Sep 11, 2014 | 34.27 | 34.41 | 33.29 | 33.86 | 371,299 | -0.55(-1.60%) |
Sep 10, 2014 | 34.86 | 35.02 | 34.20 | 34.41 | 384,578 | -0.39(-1.12%) |
Sep 09, 2014 | 35.21 | 35.43 | 34.73 | 34.80 | 356,612 | -0.52(-1.47%) |
Sep 08, 2014 | 35.25 | 35.40 | 35.03 | 35.32 | 169,783 | +0.12(+0.34%) |
Sep 05, 2014 | 35.07 | 35.21 | 34.59 | 35.20 | 297,748 | +0.03(+0.09%) |
Sep 04, 2014 | 35.45 | 35.60 | 34.98 | 35.17 | 395,850 | -0.12(-0.34%) |
Sep 03, 2014 | 35.21 | 35.71 | 35.12 | 35.29 | 315,207 | +0.19(+0.54%) |
Sep 02, 2014 | 34.90 | 35.15 | 34.46 | 35.10 | 412,922 | +0.49(+1.42%) |
Aug 29, 2014 | 34.66 | 34.61 | 34.61 | 34.61 | 115,900 | -0.14(-0.40%) |
Aug 28, 2014 | 35.06 | 35.06 | 34.26 | 34.75 | 134,919 | -0.45(-1.28%) |
Aug 27, 2014 | 34.88 | 35.38 | 34.70 | 35.20 | 154,505 | +0.39(+1.12%) |
Aug 26, 2014 | 34.50 | 34.85 | 34.50 | 34.81 | 147,029 | +0.34(+0.99%) |
Aug 25, 2014 | 34.48 | 34.72 | 34.21 | 34.47 | 108,740 | +0.06(+0.17%) |
Aug 22, 2014 | 34.52 | 35.09 | 34.13 | 34.41 | 142,283 | -0.21(-0.61%) |
Aug 21, 2014 | 34.71 | 34.96 | 34.15 | 34.62 | 217,151 | -0.17(-0.49%) |
Aug 20, 2014 | 35.25 | 35.25 | 34.17 | 34.79 | 282,667 | -1.04(-2.90%) |
Aug 19, 2014 | 35.54 | 35.84 | 35.34 | 35.83 | 200,217 | +0.31(+0.87%) |
Aug 18, 2014 | 34.89 | 35.67 | 34.54 | 35.52 | 376,712 | +0.77(+2.22%) |
Aug 15, 2014 | 34.99 | 34.99 | 34.06 | 34.75 | 237,210 | -0.04(-0.11%) |
Aug 14, 2014 | 34.49 | 34.99 | 34.39 | 34.79 | 163,211 | +0.38(+1.10%) |
Aug 13, 2014 | 34.49 | 34.75 | 34.31 | 34.41 | 158,018 | -0.08(-0.23%) |
Aug 12, 2014 | 34.97 | 35.13 | 34.39 | 34.49 | 211,227 | -0.63(-1.79%) |
Aug 11, 2014 | 34.24 | 35.19 | 34.12 | 35.12 | 483,609 | +1.07(+3.14%) |
Aug 08, 2014 | 32.93 | 33.85 | 32.35 | 34.05 | 529,802 | +1.07(+3.24%) |
Aug 07, 2014 | 30.83 | 33.50 | 30.75 | 32.98 | 559,028 | +2.06(+6.66%) |
Aug 06, 2014 | 30.61 | 31.01 | 30.61 | 30.92 | 351,391 | +0.13(+0.42%) |
Aug 05, 2014 | 31.08 | 31.32 | 30.55 | 30.79 | 200,239 | -0.36(-1.16%) |
Aug 04, 2014 | 31.50 | 31.50 | 30.70 | 31.15 | 276,161 | -0.28(-0.89%) |
Aug 01, 2014 | 30.88 | 31.45 | 30.77 | 31.43 | 224,199 | +0.63(+2.05%) |
Jul 31, 2014 | 31.60 | 31.61 | 30.65 | 30.80 | 190,410 | -0.91(-2.87%) |
Jul 30, 2014 | 31.35 | 31.74 | 31.02 | 31.71 | 211,577 | +0.63(+2.03%) |
Jul 29, 2014 | 31.26 | 31.48 | 30.78 | 31.08 | 135,319 | -0.18(-0.58%) |
Jul 28, 2014 | 32.32 | 32.32 | 31.17 | 31.26 | 187,917 | -1.00(-3.10%) |
Jul 25, 2014 | 32.21 | 32.46 | 32.11 | 32.26 | 154,593 | -0.24(-0.74%) |
Jul 24, 2014 | 32.34 | 32.62 | 32.29 | 32.50 | 159,922 | +0.18(+0.56%) |
Jul 23, 2014 | 32.40 | 32.65 | 32.18 | 32.32 | 133,638 | -0.02(-0.06%) |
Jul 22, 2014 | 31.98 | 32.50 | 31.98 | 32.34 | 193,202 | +0.47(+1.47%) |
Jul 21, 2014 | 32.29 | 32.29 | 31.63 | 31.87 | 141,354 | -0.55(-1.70%) |
Jul 18, 2014 | 31.62 | 32.55 | 31.62 | 32.42 | 228,671 | +0.71(+2.24%) |
Jul 17, 2014 | 32.34 | 32.54 | 31.57 | 31.71 | 275,080 | -0.91(-2.79%) |
Jul 16, 2014 | 33.08 | 33.25 | 32.30 | 32.62 | 292,082 | -0.34(-1.03%) |
Jul 15, 2014 | 33.44 | 33.65 | 32.86 | 32.96 | 250,979 | -0.40(-1.20%) |
Jul 14, 2014 | 33.50 | 33.56 | 33.12 | 33.36 | 225,493 | -0.07(-0.21%) |
Jul 11, 2014 | 33.47 | 33.75 | 33.35 | 33.43 | 187,377 | -0.12(-0.36%) |
Jul 10, 2014 | 33.24 | 33.82 | 33.09 | 33.55 | 204,771 | -0.13(-0.39%) |
Jul 09, 2014 | 32.98 | 33.70 | 32.84 | 33.68 | 271,518 | +0.67(+2.03%) |
Jul 08, 2014 | 34.25 | 34.46 | 32.90 | 33.01 | 347,973 | -1.39(-4.04%) |
Jul 07, 2014 | 35.29 | 35.30 | 34.34 | 34.40 | 173,227 | -0.91(-2.58%) |
Jul 03, 2014 | 34.42 | 35.31 | 35.31 | 35.31 | 189,700 | +0.87(+2.53%) |
Jul 02, 2014 | 34.33 | 34.65 | 34.17 | 34.44 | 162,834 | -0.06(-0.17%) |
Jul 01, 2014 | 34.06 | 34.77 | 34.03 | 34.50 | 386,748 | +0.61(+1.80%) |
Jun 30, 2014 | 33.42 | 33.91 | 33.14 | 33.89 | 572,718 | +0.57(+1.71%) |
Jun 27, 2014 | 33.74 | 33.85 | 33.07 | 33.32 | 411,440 | -0.67(-1.97%) |
Jun 26, 2014 | 34.24 | 34.28 | 33.85 | 33.99 | 163,568 | -0.29(-0.85%) |
Jun 25, 2014 | 35.17 | 35.33 | 34.25 | 34.28 | 254,308 | -1.01(-2.86%) |
Jun 24, 2014 | 34.38 | 35.95 | 34.38 | 35.29 | 519,821 | +0.87(+2.53%) |
Jun 23, 2014 | 34.46 | 34.63 | 34.06 | 34.42 | 300,003 | -0.22(-0.64%) |
Jun 20, 2014 | 34.64 | 34.73 | 34.30 | 34.64 | 469,077 | +0.19(+0.55%) |
Jun 19, 2014 | 33.77 | 34.45 | 33.72 | 34.45 | 196,246 | +0.69(+2.04%) |
Jun 18, 2014 | 33.54 | 33.78 | 33.10 | 33.76 | 338,508 | +0.13(+0.39%) |
Jun 17, 2014 | 33.80 | 33.94 | 33.47 | 33.63 | 199,286 | -0.13(-0.39%) |
Jun 16, 2014 | 33.71 | 33.84 | 33.40 | 33.76 | 177,223 | +0.02(+0.06%) |
Jun 13, 2014 | 34.19 | 34.20 | 33.53 | 33.74 | 264,832 | -0.39(-1.14%) |
Jun 12, 2014 | 34.49 | 34.49 | 33.89 | 34.13 | 219,144 | -0.49(-1.42%) |
Jun 11, 2014 | 34.51 | 34.81 | 34.37 | 34.62 | 172,875 | -0.15(-0.43%) |
Jun 10, 2014 | 34.85 | 34.90 | 34.46 | 34.77 | 147,861 | -0.31(-0.88%) |
Jun 06, 2014 | 35.14 | 35.32 | 34.88 | 35.08 | 200,308 | +0.15(+0.43%) |
Jun 05, 2014 | 34.38 | 35.05 | 34.06 | 34.93 | 231,779 | +0.60(+1.75%) |
Jun 04, 2014 | 34.05 | 34.38 | 33.84 | 34.33 | 287,995 | +0.13(+0.38%) |
Jun 03, 2014 | 33.37 | 34.26 | 33.30 | 34.20 | 1,099,488 | +0.63(+1.88%) |
Jun 02, 2014 | 34.17 | 34.17 | 33.14 | 33.57 | 326,709 | -0.63(-1.84%) |
May 30, 2014 | 34.24 | 34.45 | 34.16 | 34.20 | 253,899 | +0.13(+0.38%) |
May 29, 2014 | 34.81 | 34.81 | 33.92 | 34.07 | 205,713 | -0.54(-1.56%) |
May 28, 2014 | 34.47 | 34.94 | 34.42 | 34.61 | 347,898 | +0.14(+0.41%) |
May 27, 2014 | 33.88 | 34.49 | 33.80 | 34.47 | 292,787 | +0.78(+2.32%) |
May 23, 2014 | 33.53 | 33.69 | 33.69 | 33.69 | 292,000 | +0.04(+0.12%) |
May 22, 2014 | 33.21 | 33.68 | 33.10 | 33.65 | 139,876 | +0.42(+1.26%) |
May 21, 2014 | 33.35 | 33.50 | 33.13 | 33.23 | 264,987 | -0.08(-0.24%) |
May 20, 2014 | 33.35 | 33.36 | 32.86 | 33.31 | 479,541 | -0.24(-0.72%) |
May 19, 2014 | 33.17 | 33.64 | 33.11 | 33.55 | 329,931 | +0.30(+0.90%) |
May 16, 2014 | 32.91 | 33.34 | 32.91 | 33.25 | 480,153 | +0.28(+0.85%) |
May 15, 2014 | 33.24 | 33.47 | 32.50 | 32.97 | 641,054 | -0.20(-0.60%) |
May 14, 2014 | 33.35 | 33.45 | 33.01 | 33.17 | 411,906 | -0.22(-0.66%) |
May 13, 2014 | 33.53 | 33.67 | 33.35 | 33.39 | 191,718 | -0.11(-0.33%) |
May 12, 2014 | 33.17 | 33.73 | 32.90 | 33.50 | 628,939 | +0.51(+1.55%) |
May 09, 2014 | 32.74 | 33.15 | 32.67 | 32.99 | 475,117 | +0.08(+0.24%) |
May 08, 2014 | 33.30 | 33.42 | 32.55 | 32.91 | 448,267 | -0.37(-1.11%) |
May 07, 2014 | 33.70 | 33.83 | 33.22 | 33.28 | 396,858 | -0.35(-1.04%) |
May 06, 2014 | 33.79 | 33.95 | 33.44 | 33.63 | 298,919 | -0.34(-1.00%) |
May 05, 2014 | 33.86 | 34.22 | 33.70 | 33.97 | 557,389 | +0.05(+0.15%) |
May 02, 2014 | 33.63 | 34.24 | 33.60 | 33.92 | 433,016 | +0.30(+0.89%) |
May 01, 2014 | 33.57 | 33.72 | 33.05 | 33.62 | 438,730 | +0.10(+0.30%) |
Apr 30, 2014 | 32.47 | 33.53 | 32.40 | 33.52 | 532,367 | +0.98(+3.01%) |
Apr 29, 2014 | 32.17 | 32.73 | 31.67 | 32.54 | 448,885 | +0.63(+1.97%) |
Apr 28, 2014 | 32.65 | 32.88 | 31.79 | 31.91 | 702,066 | -0.35(-1.08%) |
Apr 25, 2014 | 29.20 | 32.70 | 29.20 | 32.26 | 1,316,985 | +4.95(+18.13%) |
Apr 24, 2014 | 27.68 | 27.68 | 27.15 | 27.31 | 382,874 | -0.25(-0.91%) |
Apr 23, 2014 | 27.98 | 28.06 | 27.53 | 27.56 | 344,565 | -0.33(-1.18%) |
Apr 22, 2014 | 27.63 | 28.16 | 27.63 | 27.89 | 439,601 | +0.28(+1.01%) |
Apr 21, 2014 | 27.58 | 27.66 | 27.26 | 27.61 | 139,602 | +0.04(+0.15%) |
Apr 17, 2014 | 27.27 | 27.57 | 27.57 | 27.57 | 335,000 | +0.21(+0.77%) |
Apr 16, 2014 | 28.49 | 28.55 | 27.00 | 27.36 | 412,870 | -0.84(-2.98%) |
Apr 15, 2014 | 27.74 | 29.75 | 27.29 | 28.20 | 984,332 | +1.58(+5.94%) |
Apr 14, 2014 | 26.68 | 26.87 | 26.48 | 26.62 | 431,486 | +0.07(+0.26%) |
Apr 11, 2014 | 26.13 | 26.64 | 26.02 | 26.55 | 320,416 | +0.17(+0.64%) |
Apr 10, 2014 | 26.90 | 26.90 | 26.18 | 26.38 | 213,273 | -0.47(-1.75%) |
Apr 09, 2014 | 26.80 | 26.89 | 26.53 | 26.85 | 185,513 | +0.08(+0.30%) |
Apr 08, 2014 | 26.65 | 26.83 | 26.20 | 26.77 | 245,499 | +0.15(+0.56%) |
Apr 07, 2014 | 26.71 | 26.83 | 26.26 | 26.62 | 341,970 | -0.15(-0.56%) |
Apr 04, 2014 | 27.64 | 27.68 | 26.59 | 26.77 | 200,165 | -0.61(-2.23%) |
Apr 03, 2014 | 27.68 | 27.88 | 27.14 | 27.38 | 191,949 | -0.37(-1.33%) |
Apr 02, 2014 | 27.37 | 27.77 | 27.31 | 27.75 | 169,465 | +0.38(+1.39%) |