Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.67 | 21.83 | 20.30 | 20.40 | 3,431,511 | -1.26(-5.82%) |
May 28, 2015 | 21.56 | 21.98 | 21.21 | 21.66 | 1,379,384 | +0.09(+0.42%) |
May 27, 2015 | 22.10 | 22.19 | 21.56 | 21.57 | 1,646,283 | -0.47(-2.13%) |
May 26, 2015 | 21.29 | 22.30 | 21.04 | 22.04 | 4,523,300 | +1.00(+4.75%) |
May 22, 2015 | 21.13 | 21.04 | 21.04 | 21.04 | 3,943,700 | -0.06(-0.28%) |
May 21, 2015 | 20.98 | 21.92 | 20.92 | 21.10 | 15,315,156 | -4.17(-16.50%) |
May 20, 2015 | 26.28 | 26.31 | 25.20 | 25.27 | 1,524,994 | -1.12(-4.24%) |
May 19, 2015 | 25.57 | 26.78 | 25.33 | 26.39 | 2,798,693 | +0.33(+1.27%) |
May 18, 2015 | 26.30 | 26.63 | 24.69 | 26.06 | 3,854,965 | -0.20(-0.76%) |
May 15, 2015 | 26.62 | 26.76 | 26.21 | 26.26 | 1,331,361 | -0.41(-1.54%) |
May 14, 2015 | 26.36 | 26.93 | 26.10 | 26.67 | 1,776,094 | +0.18(+0.68%) |
May 13, 2015 | 26.80 | 26.96 | 26.25 | 26.49 | 1,445,797 | -0.11(-0.41%) |
May 12, 2015 | 27.23 | 27.47 | 26.50 | 26.60 | 2,494,800 | -1.46(-5.20%) |
May 11, 2015 | 28.59 | 28.60 | 27.86 | 28.06 | 1,101,880 | -0.08(-0.28%) |
May 08, 2015 | 27.50 | 28.18 | 27.31 | 28.14 | 1,694,364 | +1.07(+3.95%) |
May 07, 2015 | 26.93 | 29.20 | 26.81 | 27.07 | 5,534,752 | -0.16(-0.59%) |
May 06, 2015 | 27.10 | 27.45 | 26.90 | 27.23 | 875,631 | +0.00(+0.00%) |
May 05, 2015 | 27.58 | 27.86 | 27.03 | 27.23 | 1,260,165 | -0.46(-1.66%) |
May 04, 2015 | 27.08 | 27.82 | 26.61 | 27.69 | 1,647,368 | +0.58(+2.14%) |
May 01, 2015 | 28.06 | 28.15 | 27.01 | 27.11 | 2,167,476 | -0.38(-1.38%) |
Apr 30, 2015 | 26.46 | 28.05 | 25.81 | 27.49 | 3,994,924 | +0.73(+2.73%) |
Apr 29, 2015 | 28.05 | 28.69 | 26.54 | 26.76 | 10,462,931 | -6.66(-19.93%) |
Apr 28, 2015 | 33.26 | 33.70 | 32.76 | 33.42 | 2,081,121 | +0.27(+0.81%) |
Apr 27, 2015 | 33.05 | 33.53 | 33.00 | 33.15 | 1,359,281 | +0.08(+0.24%) |
Apr 24, 2015 | 33.63 | 33.86 | 32.96 | 33.07 | 1,003,045 | -0.58(-1.72%) |
Apr 23, 2015 | 33.86 | 34.33 | 33.51 | 33.65 | 1,259,521 | -0.21(-0.62%) |
Apr 22, 2015 | 33.25 | 33.94 | 32.77 | 33.86 | 1,602,175 | +0.50(+1.50%) |
Apr 21, 2015 | 32.81 | 33.72 | 32.42 | 33.36 | 2,530,652 | +1.12(+3.47%) |
Apr 20, 2015 | 32.37 | 32.53 | 31.81 | 32.24 | 1,675,443 | -0.13(-0.40%) |
Apr 17, 2015 | 33.20 | 33.36 | 32.20 | 32.37 | 1,656,684 | -0.96(-2.88%) |
Apr 16, 2015 | 33.44 | 33.98 | 33.12 | 33.33 | 1,273,475 | -0.09(-0.27%) |
Apr 15, 2015 | 33.36 | 34.04 | 32.83 | 33.42 | 1,588,285 | -0.02(-0.06%) |
Apr 14, 2015 | 33.22 | 33.64 | 32.05 | 33.44 | 2,265,841 | +0.21(+0.63%) |
Apr 13, 2015 | 33.40 | 33.73 | 33.07 | 33.23 | 1,378,649 | -0.17(-0.51%) |
Apr 10, 2015 | 34.30 | 34.67 | 33.22 | 33.40 | 2,073,115 | -0.78(-2.28%) |
Apr 09, 2015 | 34.15 | 34.50 | 33.51 | 34.18 | 1,843,684 | -0.01(-0.03%) |
Apr 08, 2015 | 33.60 | 34.38 | 33.53 | 34.19 | 2,380,150 | +0.64(+1.91%) |
Apr 07, 2015 | 34.33 | 34.79 | 33.54 | 33.55 | 3,697,805 | -0.54(-1.58%) |
Apr 06, 2015 | 34.31 | 34.99 | 33.86 | 34.09 | 6,630,373 | +0.89(+2.68%) |
Apr 02, 2015 | 34.40 | 33.20 | 33.20 | 33.20 | 12,145,000 | +0.19(+0.58%) |
Apr 01, 2015 | 30.66 | 34.14 | 30.31 | 33.01 | 9,731,427 | +2.23(+7.24%) |
Mar 31, 2015 | 30.14 | 31.73 | 30.00 | 30.78 | 3,292,791 | +0.53(+1.75%) |
Mar 30, 2015 | 30.56 | 31.50 | 29.80 | 30.25 | 4,569,938 | -0.31(-1.01%) |
Mar 27, 2015 | 30.02 | 30.99 | 29.63 | 30.56 | 3,783,858 | +0.67(+2.24%) |
Mar 26, 2015 | 31.83 | 32.19 | 29.57 | 29.89 | 5,591,600 | -1.97(-6.18%) |
Mar 25, 2015 | 31.05 | 33.30 | 28.80 | 31.86 | 17,765,794 | +3.03(+10.51%) |
Mar 24, 2015 | 27.90 | 29.65 | 27.76 | 28.83 | 3,579,056 | +0.94(+3.37%) |
Mar 23, 2015 | 28.36 | 28.75 | 27.15 | 27.89 | 4,267,170 | -0.62(-2.17%) |
Mar 20, 2015 | 29.59 | 29.59 | 28.46 | 28.51 | 6,356,181 | -0.84(-2.86%) |
Mar 19, 2015 | 29.76 | 30.15 | 29.06 | 29.35 | 2,953,061 | -0.34(-1.15%) |
Mar 18, 2015 | 29.73 | 30.73 | 29.03 | 29.69 | 4,004,463 | +0.01(+0.03%) |
Mar 17, 2015 | 29.85 | 30.36 | 29.12 | 29.68 | 3,738,043 | -0.25(-0.84%) |
Mar 16, 2015 | 30.77 | 31.74 | 28.22 | 29.93 | 12,482,024 | -0.62(-2.03%) |
Mar 13, 2015 | 33.93 | 34.99 | 30.06 | 30.55 | 18,910,200 | -5.53(-15.33%) |
Mar 12, 2015 | 34.65 | 37.78 | 33.13 | 36.08 | 23,578,588 | +3.35(+10.24%) |
Mar 11, 2015 | 30.82 | 34.44 | 30.28 | 32.73 | 18,624,272 | +3.15(+10.65%) |
Mar 10, 2015 | 29.10 | 31.94 | 29.07 | 29.58 | 16,399,081 | +1.63(+5.83%) |
Mar 09, 2015 | 33.04 | 33.10 | 27.79 | 27.95 | 14,131,307 | -5.37(-16.12%) |
Mar 06, 2015 | 34.12 | 34.70 | 32.34 | 33.32 | 7,378,187 | -0.51(-1.51%) |
Mar 05, 2015 | 36.89 | 37.68 | 33.12 | 33.83 | 12,010,922 | -1.81(-5.08%) |
Mar 04, 2015 | 41.65 | 40.78 | 35.40 | 35.64 | 15,861,039 | -5.14(-12.60%) |
Mar 03, 2015 | 40.82 | 43.85 | 40.30 | 40.78 | 17,099,616 | +1.95(+5.02%) |
Mar 02, 2015 | 38.26 | 41.89 | 38.19 | 38.83 | 24,401,536 | -13.03(-25.13%) |
Feb 27, 2015 | 48.94 | 52.08 | 47.60 | 51.86 | 2,767,200 | +2.63(+5.34%) |
Feb 26, 2015 | 51.35 | 52.20 | 48.64 | 49.23 | 5,729,613 | -1.40(-2.77%) |
Feb 25, 2015 | 65.78 | 69.99 | 49.80 | 50.63 | 16,432,102 | -18.15(-26.39%) |
Feb 24, 2015 | 69.91 | 69.91 | 67.80 | 68.78 | 1,260,900 | -0.44(-0.64%) |
Feb 23, 2015 | 68.00 | 69.43 | 67.77 | 69.22 | 1,006,886 | +1.32(+1.94%) |
Feb 20, 2015 | 67.66 | 67.95 | 66.73 | 67.90 | 443,690 | +0.46(+0.68%) |
Feb 19, 2015 | 66.54 | 67.57 | 65.91 | 67.44 | 560,234 | +0.55(+0.82%) |
Feb 18, 2015 | 66.50 | 66.99 | 65.67 | 66.89 | 571,651 | +0.48(+0.72%) |
Feb 17, 2015 | 63.64 | 67.32 | 63.38 | 66.41 | 738,723 | +2.72(+4.27%) |
Feb 13, 2015 | 63.38 | 63.69 | 63.69 | 63.69 | 458,400 | +0.89(+1.42%) |
Feb 12, 2015 | 64.67 | 64.67 | 62.51 | 62.80 | 1,206,072 | -1.41(-2.20%) |
Feb 11, 2015 | 64.43 | 65.13 | 62.95 | 64.21 | 423,507 | -0.32(-0.50%) |
Feb 10, 2015 | 64.16 | 64.75 | 63.13 | 64.53 | 639,800 | +0.87(+1.37%) |
Feb 09, 2015 | 64.89 | 65.16 | 63.39 | 63.66 | 431,017 | -1.34(-2.06%) |
Feb 06, 2015 | 65.51 | 65.95 | 64.78 | 65.00 | 382,317 | -0.70(-1.07%) |
Feb 05, 2015 | 65.30 | 66.75 | 64.63 | 65.70 | 376,325 | +0.51(+0.78%) |
Feb 04, 2015 | 63.70 | 65.73 | 63.70 | 65.19 | 475,992 | +1.08(+1.68%) |
Feb 03, 2015 | 63.40 | 64.40 | 62.80 | 64.11 | 352,281 | +0.59(+0.93%) |
Feb 02, 2015 | 63.00 | 63.55 | 61.63 | 63.52 | 613,231 | +0.37(+0.59%) |
Jan 30, 2015 | 63.83 | 63.99 | 61.55 | 63.15 | 872,579 | -1.25(-1.94%) |
Jan 29, 2015 | 61.50 | 64.53 | 61.31 | 64.40 | 1,032,256 | +2.74(+4.44%) |
Jan 28, 2015 | 60.35 | 62.76 | 60.17 | 61.66 | 1,299,817 | +1.39(+2.31%) |
Jan 27, 2015 | 59.60 | 60.95 | 59.00 | 60.27 | 720,688 | +0.39(+0.65%) |
Jan 26, 2015 | 58.70 | 60.21 | 58.10 | 59.88 | 966,682 | +1.51(+2.59%) |
Jan 23, 2015 | 58.25 | 58.51 | 57.00 | 58.37 | 869,137 | +0.16(+0.27%) |
Jan 22, 2015 | 54.71 | 58.26 | 54.55 | 58.21 | 961,405 | +4.00(+7.38%) |
Jan 21, 2015 | 54.79 | 55.34 | 53.96 | 54.21 | 670,577 | -0.72(-1.31%) |
Jan 20, 2015 | 57.25 | 58.18 | 54.81 | 54.93 | 701,865 | -2.18(-3.82%) |
Jan 16, 2015 | 55.11 | 58.30 | 54.76 | 57.11 | 1,212,638 | +1.91(+3.46%) |
Jan 15, 2015 | 63.00 | 63.50 | 54.35 | 55.20 | 2,395,578 | -7.80(-12.38%) |
Jan 14, 2015 | 62.51 | 63.78 | 61.65 | 63.00 | 496,725 | -0.19(-0.30%) |
Jan 13, 2015 | 65.77 | 66.08 | 62.26 | 63.19 | 552,636 | -1.31(-2.03%) |
Jan 12, 2015 | 64.78 | 65.01 | 64.07 | 64.50 | 454,250 | -0.43(-0.66%) |
Jan 09, 2015 | 66.60 | 66.71 | 64.68 | 64.93 | 420,550 | -1.95(-2.92%) |
Jan 08, 2015 | 65.20 | 67.69 | 64.83 | 66.88 | 731,358 | +2.16(+3.34%) |
Jan 07, 2015 | 63.24 | 65.18 | 63.13 | 64.72 | 487,438 | +2.09(+3.34%) |
Jan 06, 2015 | 63.05 | 63.05 | 60.67 | 62.63 | 546,385 | -0.45(-0.71%) |
Jan 05, 2015 | 63.38 | 64.17 | 62.00 | 63.08 | 537,415 | -0.70(-1.10%) |
Jan 02, 2015 | 66.60 | 66.66 | 63.28 | 63.78 | 524,693 | -2.53(-3.82%) |
Dec 31, 2014 | 65.33 | 66.31 | 66.31 | 66.31 | 560,300 | +0.98(+1.50%) |
Dec 30, 2014 | 64.96 | 65.62 | 64.43 | 65.33 | 304,073 | +0.24(+0.37%) |
Dec 29, 2014 | 63.35 | 65.46 | 63.35 | 65.09 | 360,483 | +1.84(+2.91%) |
Dec 26, 2014 | 64.23 | 64.93 | 63.17 | 63.25 | 209,309 | -0.66(-1.03%) |
Dec 24, 2014 | 64.15 | 63.91 | 63.91 | 63.91 | 125,200 | -0.41(-0.64%) |
Dec 23, 2014 | 64.86 | 66.15 | 64.25 | 64.32 | 334,993 | -0.07(-0.11%) |
Dec 22, 2014 | 63.84 | 65.00 | 63.28 | 64.39 | 446,240 | +0.53(+0.83%) |
Dec 19, 2014 | 63.34 | 63.95 | 62.24 | 63.86 | 946,670 | +0.62(+0.98%) |
Dec 18, 2014 | 63.53 | 63.78 | 62.59 | 63.24 | 747,015 | +0.54(+0.86%) |
Dec 17, 2014 | 60.50 | 63.29 | 59.99 | 62.70 | 683,217 | +2.20(+3.64%) |
Dec 16, 2014 | 60.48 | 61.45 | 59.83 | 60.50 | 700,705 | +0.73(+1.22%) |
Dec 15, 2014 | 59.32 | 61.33 | 58.78 | 59.77 | 910,796 | +0.89(+1.51%) |
Dec 12, 2014 | 58.80 | 59.95 | 58.42 | 58.88 | 520,228 | -0.35(-0.59%) |
Dec 11, 2014 | 60.10 | 60.68 | 59.03 | 59.23 | 778,157 | -0.75(-1.25%) |
Dec 10, 2014 | 61.45 | 62.95 | 59.83 | 59.98 | 849,406 | -1.57(-2.55%) |
Dec 09, 2014 | 60.80 | 61.82 | 60.69 | 61.55 | 1,189,078 | +0.11(+0.18%) |
Dec 08, 2014 | 61.52 | 62.65 | 61.26 | 61.44 | 477,417 | -0.49(-0.79%) |
Dec 05, 2014 | 61.34 | 62.54 | 61.26 | 61.93 | 642,393 | +0.70(+1.14%) |
Dec 04, 2014 | 62.86 | 62.96 | 60.73 | 61.23 | 783,267 | -1.37(-2.19%) |
Dec 03, 2014 | 62.70 | 63.42 | 62.46 | 62.60 | 826,625 | -0.33(-0.52%) |
Dec 02, 2014 | 62.70 | 63.45 | 62.39 | 62.93 | 635,910 | +0.34(+0.54%) |
Dec 01, 2014 | 63.25 | 63.80 | 61.61 | 62.59 | 1,168,183 | -1.00(-1.57%) |
Nov 28, 2014 | 62.57 | 64.22 | 61.95 | 63.59 | 480,915 | +1.09(+1.74%) |
Nov 26, 2014 | 62.77 | 62.50 | 62.50 | 62.50 | 502,800 | -0.06(-0.10%) |
Nov 25, 2014 | 63.27 | 63.85 | 61.64 | 62.56 | 810,249 | -0.77(-1.22%) |
Nov 24, 2014 | 62.86 | 64.11 | 62.12 | 63.33 | 1,419,491 | +2.82(+4.66%) |
Nov 21, 2014 | 59.33 | 60.98 | 59.01 | 60.51 | 1,297,307 | +1.77(+3.01%) |
Nov 20, 2014 | 55.55 | 59.45 | 55.01 | 58.74 | 1,086,051 | +3.62(+6.57%) |
Nov 19, 2014 | 53.94 | 56.48 | 53.24 | 55.12 | 1,044,459 | +1.35(+2.51%) |
Nov 18, 2014 | 53.47 | 54.18 | 52.98 | 53.77 | 778,761 | +0.25(+0.47%) |
Nov 17, 2014 | 54.98 | 55.40 | 53.36 | 53.52 | 732,225 | -1.69(-3.06%) |
Nov 14, 2014 | 54.14 | 55.27 | 53.98 | 55.21 | 646,577 | +0.94(+1.73%) |
Nov 13, 2014 | 54.76 | 55.39 | 53.63 | 54.27 | 461,222 | -0.33(-0.60%) |
Nov 12, 2014 | 55.32 | 55.67 | 54.48 | 54.60 | 529,261 | -0.90(-1.62%) |
Nov 11, 2014 | 55.63 | 56.25 | 54.58 | 55.50 | 744,550 | -0.35(-0.63%) |
Nov 10, 2014 | 56.43 | 57.32 | 55.69 | 55.85 | 1,085,354 | -0.72(-1.27%) |
Nov 07, 2014 | 57.87 | 58.22 | 56.28 | 56.57 | 1,253,728 | -1.48(-2.55%) |
Nov 06, 2014 | 54.61 | 58.78 | 54.55 | 58.05 | 1,812,899 | +4.25(+7.90%) |
Nov 05, 2014 | 54.55 | 55.33 | 53.59 | 53.80 | 648,842 | -0.44(-0.81%) |
Nov 04, 2014 | 52.55 | 54.43 | 52.00 | 54.24 | 1,303,920 | -0.06(-0.11%) |
Nov 03, 2014 | 53.76 | 55.28 | 53.34 | 54.30 | 883,609 | +0.53(+0.99%) |
Oct 31, 2014 | 53.00 | 54.83 | 52.69 | 53.77 | 1,190,652 | +1.27(+2.42%) |
Oct 30, 2014 | 49.22 | 52.83 | 49.22 | 52.50 | 1,342,418 | +3.52(+7.19%) |
Oct 29, 2014 | 49.47 | 49.47 | 48.22 | 48.98 | 706,125 | -0.48(-0.97%) |
Oct 28, 2014 | 48.35 | 49.79 | 48.22 | 49.46 | 781,048 | +1.18(+2.44%) |
Oct 27, 2014 | 48.52 | 48.63 | 48.94 | 48.28 | 774,140 | -0.66(-1.35%) |
Oct 24, 2014 | 48.93 | 49.50 | 47.76 | 48.94 | 1,387,013 | -0.21(-0.43%) |
Oct 23, 2014 | 52.48 | 53.24 | 49.14 | 49.15 | 2,543,213 | -3.21(-6.13%) |
Oct 22, 2014 | 50.01 | 53.00 | 49.10 | 52.36 | 5,435,263 | -5.27(-9.14%) |
Oct 21, 2014 | 59.05 | 59.32 | 55.46 | 57.63 | 2,492,686 | -1.42(-2.40%) |
Oct 20, 2014 | 58.47 | 59.17 | 57.99 | 59.05 | 1,113,993 | +0.27(+0.46%) |
Oct 17, 2014 | 58.98 | 60.80 | 58.32 | 58.78 | 1,128,432 | +0.41(+0.70%) |
Oct 16, 2014 | 56.68 | 59.17 | 56.25 | 58.37 | 699,325 | +0.54(+0.93%) |
Oct 15, 2014 | 54.77 | 58.10 | 53.73 | 57.83 | 946,076 | +2.21(+3.97%) |
Oct 14, 2014 | 54.68 | 57.13 | 54.68 | 55.62 | 712,051 | +1.18(+2.17%) |
Oct 13, 2014 | 54.54 | 55.64 | 53.54 | 54.44 | 561,832 | +0.15(+0.28%) |
Oct 10, 2014 | 53.45 | 55.85 | 53.42 | 54.29 | 1,014,780 | +0.82(+1.53%) |
Oct 09, 2014 | 55.78 | 55.92 | 52.77 | 53.47 | 996,856 | -2.38(-4.26%) |
Oct 08, 2014 | 54.79 | 55.92 | 53.89 | 55.85 | 847,083 | +0.92(+1.67%) |
Oct 07, 2014 | 55.10 | 56.36 | 54.67 | 54.93 | 657,726 | -0.19(-0.34%) |
Oct 06, 2014 | 55.82 | 56.47 | 55.02 | 55.12 | 705,058 | -0.39(-0.70%) |
Oct 03, 2014 | 56.09 | 56.40 | 55.06 | 55.51 | 628,844 | +0.06(+0.11%) |
Oct 02, 2014 | 55.68 | 56.54 | 54.21 | 55.45 | 737,240 | -0.37(-0.66%) |
Oct 01, 2014 | 57.33 | 57.45 | 55.66 | 55.82 | 828,185 | -1.56(-2.72%) |
Sep 30, 2014 | 59.09 | 59.09 | 57.16 | 57.38 | 706,188 | -1.70(-2.88%) |
Sep 29, 2014 | 56.66 | 59.25 | 56.27 | 59.08 | 905,109 | +2.01(+3.52%) |
Sep 26, 2014 | 56.37 | 57.20 | 56.14 | 57.07 | 589,042 | +0.80(+1.42%) |
Sep 25, 2014 | 56.44 | 56.85 | 55.79 | 56.27 | 722,547 | -0.30(-0.53%) |
Sep 24, 2014 | 55.10 | 56.94 | 55.06 | 56.57 | 772,970 | +1.50(+2.72%) |
Sep 23, 2014 | 55.90 | 56.79 | 54.91 | 55.07 | 894,402 | -1.03(-1.84%) |
Sep 22, 2014 | 57.64 | 57.70 | 55.42 | 56.10 | 1,013,061 | -1.90(-3.28%) |
Sep 19, 2014 | 61.04 | 61.04 | 57.63 | 58.00 | 1,593,687 | -2.80(-4.61%) |
Sep 18, 2014 | 60.06 | 60.94 | 59.70 | 60.80 | 798,072 | +0.81(+1.35%) |
Sep 17, 2014 | 58.90 | 60.96 | 58.79 | 59.99 | 1,026,332 | +1.02(+1.73%) |
Sep 16, 2014 | 58.33 | 59.92 | 57.71 | 58.97 | 869,376 | +0.33(+0.56%) |
Sep 15, 2014 | 57.85 | 58.77 | 57.77 | 58.64 | 645,334 | +0.82(+1.42%) |
Sep 12, 2014 | 58.81 | 59.29 | 57.03 | 57.82 | 738,490 | -0.88(-1.50%) |
Sep 11, 2014 | 55.98 | 58.74 | 55.95 | 58.70 | 1,358,859 | +2.28(+4.04%) |
Sep 10, 2014 | 56.97 | 57.00 | 55.69 | 56.42 | 1,694,656 | -0.89(-1.55%) |
Sep 09, 2014 | 56.83 | 57.63 | 56.35 | 57.31 | 1,440,311 | +0.28(+0.49%) |
Sep 08, 2014 | 57.80 | 57.92 | 56.64 | 57.03 | 646,035 | -0.76(-1.32%) |
Sep 05, 2014 | 57.85 | 58.10 | 57.01 | 57.79 | 998,291 | -0.29(-0.50%) |
Sep 04, 2014 | 59.08 | 59.09 | 55.82 | 58.08 | 4,091,013 | -1.20(-2.02%) |
Sep 03, 2014 | 58.12 | 59.58 | 57.76 | 59.28 | 1,894,357 | +3.95(+7.14%) |
Sep 02, 2014 | 57.33 | 57.61 | 55.44 | 55.33 | 1,047,425 | -1.89(-3.30%) |
Aug 29, 2014 | 57.58 | 57.22 | 57.22 | 57.22 | 847,300 | -0.25(-0.44%) |
Aug 28, 2014 | 58.06 | 58.29 | 57.26 | 57.47 | 703,429 | -0.99(-1.69%) |
Aug 27, 2014 | 57.97 | 58.77 | 57.78 | 58.46 | 578,866 | +0.49(+0.85%) |
Aug 26, 2014 | 58.05 | 58.37 | 57.78 | 57.97 | 756,043 | -0.04(-0.07%) |
Aug 25, 2014 | 57.90 | 58.50 | 57.29 | 58.01 | 584,343 | +0.56(+0.97%) |
Aug 22, 2014 | 57.32 | 57.81 | 56.80 | 57.45 | 656,687 | +0.15(+0.26%) |
Aug 21, 2014 | 57.39 | 57.69 | 56.90 | 57.30 | 512,849 | -0.04(-0.07%) |
Aug 20, 2014 | 58.30 | 58.33 | 57.01 | 57.34 | 492,246 | -1.29(-2.20%) |
Aug 19, 2014 | 58.08 | 59.30 | 58.03 | 58.63 | 1,114,575 | +1.19(+2.07%) |
Aug 18, 2014 | 55.44 | 57.54 | 55.44 | 57.44 | 890,954 | +2.18(+3.94%) |
Aug 15, 2014 | 55.79 | 56.02 | 55.00 | 55.26 | 512,284 | -0.32(-0.58%) |
Aug 14, 2014 | 55.25 | 55.69 | 54.90 | 55.58 | 507,089 | +0.48(+0.87%) |
Aug 13, 2014 | 54.82 | 55.18 | 54.43 | 55.10 | 708,427 | +0.49(+0.90%) |
Aug 12, 2014 | 55.50 | 55.74 | 54.21 | 54.61 | 625,554 | -1.24(-2.22%) |
Aug 11, 2014 | 55.22 | 55.99 | 54.97 | 55.85 | 1,100,821 | +0.66(+1.20%) |
Aug 08, 2014 | 54.72 | 55.96 | 54.72 | 55.19 | 869,033 | +0.47(+0.86%) |
Aug 07, 2014 | 54.76 | 55.93 | 54.44 | 54.72 | 759,956 | +0.22(+0.40%) |
Aug 06, 2014 | 55.29 | 55.48 | 54.26 | 54.50 | 1,560,107 | -1.42(-2.54%) |
Aug 05, 2014 | 54.64 | 56.68 | 54.25 | 55.92 | 846,335 | +0.83(+1.51%) |
Aug 04, 2014 | 53.60 | 55.22 | 53.54 | 55.09 | 661,364 | +1.75(+3.28%) |
Aug 01, 2014 | 54.19 | 54.51 | 52.76 | 53.34 | 736,090 | -0.88(-1.62%) |
Jul 31, 2014 | 55.55 | 55.55 | 53.81 | 54.22 | 836,296 | -1.14(-2.06%) |
Jul 30, 2014 | 55.50 | 56.56 | 54.79 | 55.36 | 870,483 | -0.07(-0.13%) |
Jul 29, 2014 | 55.01 | 55.86 | 54.87 | 55.43 | 722,703 | +0.36(+0.65%) |
Jul 28, 2014 | 55.14 | 55.22 | 53.82 | 55.07 | 733,708 | -0.15(-0.27%) |
Jul 25, 2014 | 55.00 | 55.50 | 54.80 | 55.22 | 461,164 | +0.08(+0.15%) |
Jul 24, 2014 | 55.96 | 56.72 | 55.00 | 55.14 | 573,269 | -0.88(-1.57%) |
Jul 23, 2014 | 55.64 | 56.64 | 55.15 | 56.02 | 668,358 | +0.25(+0.45%) |
Jul 22, 2014 | 55.69 | 56.46 | 55.34 | 55.77 | 565,864 | +0.17(+0.31%) |
Jul 21, 2014 | 55.50 | 56.10 | 55.01 | 55.60 | 651,516 | -0.02(-0.04%) |
Jul 18, 2014 | 54.80 | 55.90 | 54.78 | 55.62 | 699,056 | +0.72(+1.31%) |
Jul 17, 2014 | 54.64 | 55.86 | 54.18 | 54.90 | 1,124,580 | -0.10(-0.18%) |
Jul 16, 2014 | 54.26 | 55.28 | 53.48 | 55.00 | 942,464 | +1.15(+2.14%) |
Jul 15, 2014 | 55.01 | 55.39 | 53.27 | 53.85 | 1,386,629 | -1.30(-2.36%) |
Jul 14, 2014 | 55.23 | 55.96 | 54.83 | 55.15 | 1,364,112 | +0.29(+0.53%) |
Jul 11, 2014 | 55.82 | 56.68 | 54.61 | 54.86 | 2,491,792 | -0.39(-0.71%) |
Jul 10, 2014 | 55.19 | 57.80 | 54.31 | 55.25 | 10,359,471 | -15.17(-21.54%) |
Jul 09, 2014 | 76.93 | 77.27 | 69.65 | 70.42 | 5,718,155 | -6.17(-8.06%) |
Jul 08, 2014 | 73.98 | 76.70 | 73.03 | 76.59 | 2,039,811 | +2.39(+3.22%) |
Jul 07, 2014 | 76.00 | 76.00 | 74.15 | 74.20 | 669,083 | -1.85(-2.43%) |
Jul 03, 2014 | 75.64 | 76.05 | 76.05 | 76.05 | 789,500 | +0.81(+1.08%) |
Jul 02, 2014 | 75.56 | 76.26 | 74.72 | 75.24 | 448,479 | -0.14(-0.19%) |
Jul 01, 2014 | 76.02 | 76.68 | 74.94 | 75.38 | 905,803 | -0.57(-0.75%) |
Jun 30, 2014 | 75.05 | 76.38 | 75.05 | 75.95 | 702,418 | +0.84(+1.12%) |
Jun 27, 2014 | 75.71 | 76.15 | 74.80 | 75.11 | 530,553 | -0.80(-1.05%) |
Jun 26, 2014 | 75.75 | 76.14 | 74.05 | 75.91 | 533,650 | +0.09(+0.12%) |
Jun 25, 2014 | 73.34 | 76.14 | 72.86 | 75.82 | 769,978 | +2.08(+2.82%) |
Jun 24, 2014 | 74.35 | 75.15 | 73.54 | 73.74 | 903,022 | -1.86(-2.46%) |
Jun 23, 2014 | 75.44 | 76.21 | 75.29 | 75.60 | 445,400 | +0.20(+0.27%) |
Jun 20, 2014 | 76.18 | 77.27 | 75.15 | 75.40 | 1,064,669 | -0.31(-0.41%) |
Jun 19, 2014 | 79.95 | 80.15 | 75.52 | 75.71 | 982,333 | -4.13(-5.17%) |
Jun 18, 2014 | 78.49 | 80.05 | 77.79 | 79.84 | 816,764 | +1.24(+1.58%) |
Jun 17, 2014 | 76.62 | 78.88 | 76.02 | 78.60 | 439,061 | +1.79(+2.33%) |
Jun 16, 2014 | 76.72 | 78.65 | 75.92 | 76.81 | 419,551 | -0.32(-0.41%) |
Jun 13, 2014 | 77.12 | 77.50 | 75.31 | 77.13 | 602,609 | +0.01(+0.01%) |
Jun 12, 2014 | 78.72 | 78.89 | 77.06 | 77.12 | 423,553 | -1.70(-2.16%) |
Jun 11, 2014 | 78.35 | 79.05 | 77.15 | 78.82 | 735,719 | +0.02(+0.03%) |
Jun 10, 2014 | 79.51 | 80.32 | 77.73 | 78.80 | 577,995 | -1.63(-2.03%) |
Jun 06, 2014 | 82.81 | 83.72 | 80.11 | 80.43 | 670,129 | -2.11(-2.56%) |
Jun 05, 2014 | 81.59 | 82.60 | 80.83 | 82.54 | 841,327 | +1.20(+1.48%) |
Jun 04, 2014 | 79.11 | 81.64 | 78.29 | 81.34 | 786,266 | +1.96(+2.47%) |
Jun 03, 2014 | 77.78 | 80.04 | 77.19 | 79.38 | 905,761 | +1.16(+1.48%) |