Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 51.66 | 54.53 | 51.17 | 51.73 | 25,600 | +0.42(+0.82%) |
Jul 30, 2015 | 52.22 | 52.50 | 51.31 | 51.31 | 15,221 | -0.70(-1.35%) |
Jul 29, 2015 | 52.29 | 52.92 | 51.17 | 52.01 | 10,982 | -0.56(-1.07%) |
Jul 28, 2015 | 53.20 | 53.62 | 50.89 | 52.57 | 33,590 | -1.40(-2.59%) |
Jul 27, 2015 | 51.94 | 54.88 | 51.80 | 53.97 | 23,715 | +1.68(+3.21%) |
Jul 24, 2015 | 52.50 | 53.76 | 51.66 | 52.29 | 14,801 | -0.14(-0.27%) |
Jul 23, 2015 | 52.22 | 53.62 | 50.47 | 52.43 | 13,185 | +0.00(+0.00%) |
Jul 22, 2015 | 51.10 | 53.97 | 49.35 | 52.43 | 26,982 | +1.05(+2.04%) |
Jul 21, 2015 | 49.49 | 51.52 | 48.09 | 51.38 | 32,376 | +1.61(+3.23%) |
Jul 20, 2015 | 51.38 | 51.94 | 49.21 | 49.77 | 22,470 | -1.26(-2.47%) |
Jul 17, 2015 | 50.26 | 51.73 | 49.42 | 51.03 | 15,876 | +0.49(+0.97%) |
Jul 16, 2015 | 50.05 | 53.55 | 49.00 | 50.54 | 41,719 | +0.42(+0.84%) |
Jul 15, 2015 | 51.94 | 51.94 | 49.00 | 50.12 | 55,369 | -1.33(-2.59%) |
Jul 14, 2015 | 46.90 | 52.43 | 46.55 | 51.45 | 39,583 | +4.48(+9.54%) |
Jul 13, 2015 | 46.20 | 46.98 | 44.80 | 46.97 | 26,469 | +1.75(+3.87%) |
Jul 10, 2015 | 43.47 | 45.43 | 43.47 | 45.22 | 32,414 | +2.31(+5.38%) |
Jul 09, 2015 | 42.28 | 43.96 | 42.07 | 42.91 | 22,576 | +0.70(+1.66%) |
Jul 08, 2015 | 42.49 | 42.77 | 41.44 | 42.21 | 31,971 | -0.63(-1.47%) |
Jul 07, 2015 | 46.13 | 46.20 | 41.86 | 42.84 | 57,028 | -1.33(-3.01%) |
Jul 06, 2015 | 44.31 | 45.50 | 43.47 | 44.17 | 18,476 | -0.49(-1.10%) |
Jul 02, 2015 | 43.33 | 44.66 | 44.66 | 44.66 | 27,114 | +0.98(+2.24%) |
Jul 01, 2015 | 45.43 | 45.78 | 42.42 | 43.68 | 48,459 | -2.10(-4.59%) |
Jun 30, 2015 | 43.68 | 46.98 | 42.84 | 45.78 | 35,751 | +1.75(+3.97%) |
Jun 29, 2015 | 44.03 | 44.03 | 41.37 | 44.03 | 86,380 | -0.70(-1.56%) |
Jun 26, 2015 | 47.39 | 50.12 | 44.45 | 44.73 | 92,505 | -2.94(-6.17%) |
Jun 25, 2015 | 50.68 | 50.82 | 46.76 | 47.67 | 116,417 | -3.43(-6.71%) |
Jun 24, 2015 | 51.45 | 53.69 | 47.32 | 51.10 | 374,474 | -7.63(-12.99%) |
Jun 23, 2015 | 57.33 | 61.11 | 56.07 | 58.73 | 41,256 | +1.61(+2.82%) |
Jun 22, 2015 | 52.92 | 57.96 | 52.92 | 57.12 | 44,543 | +4.06(+7.65%) |
Jun 19, 2015 | 53.41 | 53.90 | 52.57 | 53.06 | 20,331 | -0.84(-1.56%) |
Jun 18, 2015 | 54.53 | 55.72 | 52.50 | 53.90 | 23,743 | -0.28(-0.52%) |
Jun 17, 2015 | 52.71 | 54.74 | 52.64 | 54.18 | 17,070 | +1.26(+2.38%) |
Jun 16, 2015 | 52.92 | 54.04 | 52.08 | 52.92 | 7,448 | +0.07(+0.13%) |
Jun 15, 2015 | 52.15 | 54.88 | 51.52 | 52.85 | 10,760 | +0.35(+0.67%) |
Jun 12, 2015 | 52.50 | 53.90 | 51.10 | 52.50 | 14,963 | +0.00(+0.00%) |
Jun 11, 2015 | 53.20 | 53.90 | 52.01 | 52.50 | 12,333 | -1.19(-2.22%) |
Jun 10, 2015 | 52.29 | 54.32 | 51.59 | 53.69 | 12,577 | +0.70(+1.32%) |
Jun 09, 2015 | 52.36 | 53.20 | 50.82 | 52.99 | 23,234 | +0.00(+0.00%) |
Jun 08, 2015 | 55.30 | 56.21 | 52.64 | 52.99 | 28,562 | -2.31(-4.18%) |
Jun 05, 2015 | 57.61 | 61.43 | 52.92 | 55.30 | 93,909 | -2.17(-3.78%) |
Jun 04, 2015 | 53.27 | 59.99 | 53.13 | 57.47 | 59,587 | +4.06(+7.60%) |
Jun 03, 2015 | 53.20 | 53.76 | 51.59 | 53.41 | 24,452 | +0.21(+0.39%) |
Jun 02, 2015 | 52.78 | 53.48 | 52.29 | 53.20 | 22,747 | +0.70(+1.33%) |
Jun 01, 2015 | 54.32 | 54.80 | 52.08 | 52.50 | 37,323 | -1.40(-2.60%) |
May 29, 2015 | 52.08 | 55.16 | 51.03 | 53.90 | 51,708 | +1.82(+3.49%) |
May 28, 2015 | 48.51 | 52.85 | 47.18 | 52.08 | 39,729 | +3.92(+8.14%) |
May 27, 2015 | 47.60 | 49.35 | 46.13 | 48.16 | 33,142 | -0.84(-1.71%) |
May 26, 2015 | 45.92 | 49.56 | 44.38 | 49.00 | 50,361 | +3.50(+7.69%) |
May 22, 2015 | 44.17 | 45.50 | 45.50 | 45.50 | 13,957 | +1.47(+3.34%) |
May 21, 2015 | 47.39 | 47.39 | 43.75 | 44.03 | 28,450 | -3.15(-6.68%) |
May 20, 2015 | 43.33 | 47.26 | 42.63 | 47.18 | 30,471 | +3.85(+8.89%) |
May 19, 2015 | 44.80 | 44.80 | 42.35 | 43.33 | 24,626 | -1.26(-2.83%) |
May 18, 2015 | 45.29 | 45.43 | 42.84 | 44.59 | 32,085 | -0.42(-0.93%) |
May 15, 2015 | 44.87 | 46.18 | 43.75 | 45.01 | 13,749 | +0.21(+0.47%) |
May 14, 2015 | 43.19 | 46.02 | 42.84 | 44.80 | 22,370 | +1.68(+3.90%) |
May 13, 2015 | 44.59 | 45.50 | 42.21 | 43.12 | 16,275 | -1.12(-2.53%) |
May 12, 2015 | 42.98 | 44.94 | 42.49 | 44.24 | 22,201 | +0.98(+2.27%) |
May 11, 2015 | 43.82 | 46.97 | 41.51 | 43.26 | 26,270 | -1.19(-2.68%) |
May 08, 2015 | 39.34 | 44.80 | 38.71 | 44.45 | 39,564 | +5.25(+13.39%) |
May 07, 2015 | 39.41 | 40.46 | 37.66 | 39.20 | 32,632 | +0.49(+1.27%) |
May 06, 2015 | 41.51 | 41.65 | 38.15 | 38.71 | 35,444 | -0.49(-1.25%) |
May 05, 2015 | 41.72 | 41.72 | 38.57 | 39.20 | 29,930 | -1.40(-3.45%) |
May 04, 2015 | 41.65 | 42.28 | 40.53 | 40.60 | 8,592 | -0.98(-2.36%) |
May 01, 2015 | 41.44 | 42.70 | 40.32 | 41.58 | 5,901 | +0.42(+1.02%) |
Apr 30, 2015 | 39.97 | 41.30 | 38.99 | 41.16 | 23,567 | +1.89(+4.81%) |
Apr 29, 2015 | 40.18 | 40.53 | 38.50 | 39.27 | 16,047 | -0.77(-1.92%) |
Apr 28, 2015 | 40.25 | 41.02 | 39.76 | 40.04 | 12,354 | +0.07(+0.18%) |
Apr 27, 2015 | 41.79 | 41.79 | 39.62 | 39.97 | 28,466 | -1.33(-3.22%) |
Apr 24, 2015 | 40.46 | 41.30 | 40.04 | 41.30 | 8,342 | +0.49(+1.20%) |
Apr 23, 2015 | 40.74 | 41.37 | 39.90 | 40.81 | 12,741 | +0.07(+0.17%) |
Apr 22, 2015 | 40.53 | 41.16 | 40.11 | 40.74 | 12,952 | +0.84(+2.11%) |
Apr 21, 2015 | 40.04 | 40.25 | 39.55 | 39.90 | 37,176 | -0.21(-0.52%) |
Apr 20, 2015 | 39.97 | 40.67 | 38.85 | 40.11 | 26,231 | +0.84(+2.14%) |
Apr 17, 2015 | 39.90 | 40.77 | 38.57 | 39.27 | 20,780 | -1.12(-2.77%) |
Apr 16, 2015 | 40.18 | 41.51 | 40.18 | 40.39 | 14,725 | -0.07(-0.17%) |
Apr 15, 2015 | 40.74 | 41.58 | 40.25 | 40.46 | 12,398 | -0.28(-0.69%) |
Apr 14, 2015 | 41.65 | 41.65 | 39.55 | 40.74 | 13,749 | -0.70(-1.69%) |
Apr 13, 2015 | 40.25 | 41.65 | 39.76 | 41.44 | 22,911 | +1.54(+3.86%) |
Apr 10, 2015 | 38.22 | 40.18 | 38.08 | 39.90 | 12,642 | +1.40(+3.64%) |
Apr 09, 2015 | 39.20 | 40.04 | 37.80 | 38.50 | 19,039 | -0.84(-2.14%) |
Apr 08, 2015 | 39.97 | 40.60 | 38.85 | 39.34 | 21,236 | -0.42(-1.06%) |
Apr 07, 2015 | 40.04 | 40.46 | 38.78 | 39.76 | 26,661 | +0.21(+0.53%) |
Apr 06, 2015 | 39.90 | 40.95 | 38.85 | 39.55 | 12,550 | -0.28(-0.70%) |
Apr 02, 2015 | 39.55 | 39.83 | 39.83 | 39.83 | 19,628 | +0.35(+0.89%) |
Apr 01, 2015 | 39.20 | 40.95 | 38.50 | 39.48 | 33,582 | +0.07(+0.18%) |
Mar 31, 2015 | 41.44 | 42.63 | 38.50 | 39.41 | 37,430 | -2.45(-5.85%) |
Mar 30, 2015 | 42.84 | 43.12 | 39.62 | 41.86 | 32,432 | -0.63(-1.48%) |
Mar 27, 2015 | 41.16 | 43.40 | 40.60 | 42.49 | 37,246 | +1.19(+2.88%) |
Mar 26, 2015 | 40.81 | 41.58 | 39.55 | 41.30 | 18,315 | +0.21(+0.51%) |
Mar 25, 2015 | 40.60 | 41.79 | 38.99 | 41.09 | 43,723 | +0.77(+1.91%) |
Mar 24, 2015 | 38.01 | 41.09 | 37.87 | 40.32 | 52,380 | +2.10(+5.49%) |
Mar 23, 2015 | 38.64 | 41.02 | 38.15 | 38.22 | 42,419 | -0.56(-1.44%) |
Mar 20, 2015 | 39.83 | 41.58 | 38.50 | 38.78 | 28,616 | -1.05(-2.64%) |
Mar 19, 2015 | 38.15 | 40.14 | 37.17 | 39.83 | 23,774 | +1.61(+4.21%) |
Mar 18, 2015 | 36.75 | 40.46 | 36.51 | 38.22 | 34,379 | +1.26(+3.41%) |
Mar 17, 2015 | 40.04 | 41.16 | 36.68 | 36.96 | 51,306 | -3.57(-8.81%) |
Mar 16, 2015 | 45.01 | 45.22 | 39.48 | 40.53 | 59,959 | -4.27(-9.53%) |
Mar 13, 2015 | 48.44 | 49.00 | 44.59 | 44.80 | 77,608 | -3.99(-8.18%) |
Mar 12, 2015 | 50.68 | 50.68 | 47.04 | 48.79 | 38,280 | -0.07(-0.14%) |
Mar 11, 2015 | 50.05 | 52.22 | 47.95 | 48.86 | 51,509 | -0.91(-1.83%) |
Mar 10, 2015 | 41.23 | 51.94 | 40.46 | 49.77 | 170,396 | +0.49(+0.99%) |
Mar 09, 2015 | 49.84 | 49.84 | 48.51 | 49.28 | 14,564 | -0.07(-0.14%) |
Mar 06, 2015 | 50.96 | 52.22 | 48.02 | 49.35 | 22,490 | -1.61(-3.16%) |
Mar 05, 2015 | 52.57 | 52.57 | 49.14 | 50.96 | 28,087 | -0.91(-1.75%) |
Mar 04, 2015 | 50.54 | 51.87 | 47.88 | 51.87 | 23,601 | +1.47(+2.92%) |
Mar 03, 2015 | 51.52 | 51.52 | 49.35 | 50.40 | 20,176 | -0.91(-1.77%) |
Mar 02, 2015 | 53.62 | 53.62 | 50.75 | 51.31 | 36,582 | -1.40(-2.66%) |
Feb 27, 2015 | 53.20 | 58.10 | 51.80 | 52.71 | 63,901 | -0.49(-0.92%) |
Feb 26, 2015 | 51.31 | 54.18 | 50.96 | 53.20 | 54,198 | +2.24(+4.40%) |
Feb 25, 2015 | 51.45 | 51.89 | 49.42 | 50.96 | 21,904 | -0.07(-0.14%) |
Feb 24, 2015 | 53.69 | 54.18 | 50.40 | 51.03 | 28,164 | -1.40(-2.67%) |
Feb 23, 2015 | 52.15 | 55.51 | 51.83 | 52.43 | 68,999 | +0.42(+0.81%) |
Feb 20, 2015 | 50.26 | 54.32 | 50.26 | 52.01 | 52,750 | +1.68(+3.34%) |
Feb 19, 2015 | 50.82 | 51.80 | 49.35 | 50.33 | 15,700 | -0.21(-0.42%) |
Feb 18, 2015 | 54.46 | 54.46 | 50.40 | 50.54 | 44,796 | -1.82(-3.48%) |
Feb 17, 2015 | 48.65 | 53.13 | 48.65 | 52.36 | 65,415 | +3.92(+8.09%) |
Feb 13, 2015 | 43.33 | 48.44 | 48.44 | 48.44 | 47,857 | +5.11(+11.79%) |
Feb 12, 2015 | 41.44 | 44.06 | 38.50 | 43.33 | 32,906 | +2.38(+5.81%) |
Feb 11, 2015 | 42.77 | 43.12 | 40.95 | 40.95 | 25,725 | -1.61(-3.78%) |
Feb 10, 2015 | 43.40 | 44.45 | 42.14 | 42.56 | 10,418 | -0.77(-1.78%) |
Feb 09, 2015 | 46.34 | 46.34 | 41.86 | 43.33 | 16,789 | -1.75(-3.88%) |
Feb 06, 2015 | 45.29 | 47.04 | 43.19 | 45.08 | 14,748 | -0.07(-0.16%) |
Feb 05, 2015 | 43.33 | 46.55 | 40.77 | 45.15 | 23,557 | +2.52(+5.91%) |
Feb 04, 2015 | 41.30 | 44.17 | 39.48 | 42.63 | 15,188 | +0.98(+2.35%) |
Feb 03, 2015 | 39.97 | 42.00 | 38.26 | 41.65 | 27,103 | +1.47(+3.66%) |
Feb 02, 2015 | 43.89 | 43.89 | 39.97 | 40.18 | 16,376 | -3.01(-6.97%) |
Jan 30, 2015 | 44.17 | 44.73 | 40.84 | 43.19 | 34,088 | -1.54(-3.44%) |
Jan 29, 2015 | 43.82 | 44.94 | 42.07 | 44.73 | 30,810 | +1.26(+2.90%) |
Jan 28, 2015 | 47.60 | 48.65 | 42.35 | 43.47 | 21,683 | -3.64(-7.73%) |
Jan 27, 2015 | 45.36 | 48.37 | 43.61 | 47.11 | 29,392 | +2.24(+4.99%) |
Jan 26, 2015 | 44.80 | 46.29 | 43.33 | 44.87 | 20,165 | +0.07(+0.16%) |
Jan 23, 2015 | 45.64 | 48.51 | 43.96 | 44.80 | 21,958 | -0.91(-1.99%) |
Jan 22, 2015 | 47.11 | 47.81 | 44.03 | 45.71 | 30,472 | -1.47(-3.12%) |
Jan 21, 2015 | 49.98 | 51.45 | 42.98 | 47.18 | 63,585 | -2.73(-5.47%) |
Jan 20, 2015 | 51.10 | 54.53 | 49.07 | 49.91 | 130,970 | +1.05(+2.15%) |
Jan 16, 2015 | 45.08 | 49.00 | 44.17 | 48.86 | 57,267 | +3.92(+8.72%) |
Jan 15, 2015 | 47.32 | 49.35 | 43.40 | 44.94 | 135,707 | -2.03(-4.32%) |
Jan 14, 2015 | 41.51 | 48.23 | 39.97 | 46.97 | 137,925 | +4.62(+10.91%) |
Jan 13, 2015 | 38.78 | 45.15 | 38.78 | 42.35 | 117,592 | +3.15(+8.04%) |
Jan 12, 2015 | 36.75 | 42.70 | 36.26 | 39.20 | 98,104 | +2.17(+5.86%) |
Jan 09, 2015 | 29.19 | 41.72 | 29.19 | 37.03 | 431,203 | +7.28(+24.47%) |
Jan 08, 2015 | 28.42 | 30.66 | 28.28 | 29.75 | 28,187 | +1.75(+6.25%) |
Jan 07, 2015 | 27.72 | 28.49 | 27.16 | 28.00 | 19,310 | +0.21(+0.76%) |
Jan 06, 2015 | 27.93 | 29.40 | 26.81 | 27.79 | 17,617 | +0.14(+0.51%) |
Jan 05, 2015 | 26.67 | 29.12 | 25.90 | 27.65 | 21,719 | +0.98(+3.67%) |
Jan 02, 2015 | 26.46 | 27.58 | 25.76 | 26.67 | 6,027 | +0.56(+2.14%) |
Dec 31, 2014 | 26.25 | 26.11 | 26.11 | 26.11 | 19,414 | -0.14(-0.53%) |
Dec 30, 2014 | 25.76 | 27.37 | 25.48 | 26.25 | 16,210 | -0.14(-0.53%) |
Dec 29, 2014 | 27.23 | 28.49 | 25.97 | 26.39 | 23,335 | -1.19(-4.31%) |
Dec 26, 2014 | 27.86 | 28.70 | 27.02 | 27.58 | 12,067 | -0.42(-1.50%) |
Dec 24, 2014 | 25.90 | 28.00 | 28.00 | 28.00 | 9,471 | +1.68(+6.38%) |
Dec 23, 2014 | 27.30 | 27.30 | 25.48 | 26.32 | 13,825 | -0.77(-2.84%) |
Dec 22, 2014 | 30.45 | 30.45 | 27.02 | 27.09 | 31,323 | -3.57(-11.64%) |
Dec 19, 2014 | 30.52 | 30.87 | 28.98 | 30.66 | 25,556 | +0.14(+0.46%) |
Dec 18, 2014 | 27.86 | 31.57 | 27.86 | 30.52 | 70,321 | +3.78(+14.14%) |
Dec 17, 2014 | 25.20 | 27.65 | 24.50 | 26.74 | 60,727 | +1.82(+7.30%) |
Dec 16, 2014 | 23.45 | 24.99 | 22.89 | 24.92 | 34,927 | +1.89(+8.21%) |
Dec 15, 2014 | 23.87 | 24.71 | 22.96 | 23.03 | 20,436 | -0.84(-3.52%) |
Dec 12, 2014 | 22.75 | 24.85 | 22.40 | 23.87 | 36,607 | +1.12(+4.92%) |
Dec 11, 2014 | 22.96 | 23.38 | 22.19 | 22.75 | 31,192 | +0.21(+0.93%) |
Dec 10, 2014 | 23.10 | 23.24 | 22.45 | 22.54 | 28,830 | -0.56(-2.42%) |
Dec 09, 2014 | 22.26 | 23.38 | 22.26 | 23.10 | 24,082 | +0.35(+1.54%) |
Dec 08, 2014 | 22.75 | 24.15 | 22.12 | 22.75 | 22,348 | -0.14(-0.61%) |
Dec 05, 2014 | 22.40 | 23.45 | 22.19 | 22.89 | 16,562 | +0.18(+0.77%) |
Dec 04, 2014 | 23.59 | 23.59 | 22.40 | 22.71 | 23,215 | -0.73(-3.13%) |
Dec 03, 2014 | 23.38 | 24.50 | 22.89 | 23.45 | 16,615 | -0.14(-0.59%) |
Dec 02, 2014 | 24.57 | 25.62 | 23.52 | 23.59 | 19,881 | -1.26(-5.07%) |
Dec 01, 2014 | 25.41 | 25.69 | 24.57 | 24.85 | 18,542 | -1.05(-4.05%) |
Nov 28, 2014 | 25.27 | 27.16 | 24.92 | 25.90 | 46,411 | +0.56(+2.21%) |
Nov 26, 2014 | 24.15 | 25.34 | 25.34 | 25.34 | 21,900 | +1.12(+4.62%) |
Nov 25, 2014 | 24.01 | 25.34 | 23.52 | 24.22 | 20,530 | -0.07(-0.29%) |
Nov 24, 2014 | 24.64 | 24.64 | 23.52 | 24.29 | 19,717 | -0.35(-1.42%) |
Nov 21, 2014 | 24.43 | 24.85 | 23.31 | 24.64 | 25,831 | +1.05(+4.45%) |
Nov 20, 2014 | 23.03 | 23.62 | 22.26 | 23.59 | 14,882 | +0.63(+2.74%) |
Nov 19, 2014 | 22.82 | 23.24 | 22.33 | 22.96 | 32,677 | +0.28(+1.23%) |
Nov 18, 2014 | 23.31 | 24.50 | 21.84 | 22.68 | 94,844 | -1.47(-6.09%) |
Nov 17, 2014 | 25.90 | 26.25 | 23.31 | 24.15 | 81,612 | -1.47(-5.74%) |
Nov 14, 2014 | 25.48 | 25.62 | 24.64 | 25.62 | 13,313 | +0.42(+1.67%) |
Nov 13, 2014 | 25.06 | 25.97 | 25.06 | 25.20 | 43,457 | -0.14(-0.55%) |
Nov 12, 2014 | 25.41 | 25.76 | 25.20 | 25.34 | 29,707 | +0.00(+0.00%) |
Nov 11, 2014 | 25.20 | 26.25 | 24.92 | 25.34 | 16,911 | -0.35(-1.36%) |
Nov 10, 2014 | 26.46 | 26.95 | 25.41 | 25.69 | 18,651 | -0.56(-2.13%) |
Nov 07, 2014 | 26.81 | 26.82 | 24.99 | 26.25 | 18,925 | -0.84(-3.10%) |
Nov 06, 2014 | 25.34 | 27.30 | 24.92 | 27.09 | 64,864 | +1.61(+6.32%) |
Nov 05, 2014 | 24.78 | 25.48 | 24.43 | 25.48 | 35,511 | +1.05(+4.30%) |
Nov 04, 2014 | 24.36 | 24.85 | 24.36 | 24.43 | 12,456 | -0.14(-0.57%) |
Nov 03, 2014 | 25.55 | 25.83 | 24.36 | 24.57 | 41,473 | -0.77(-3.04%) |
Oct 31, 2014 | 26.46 | 26.53 | 25.34 | 25.34 | 57,561 | -0.35(-1.36%) |
Oct 30, 2014 | 24.29 | 26.18 | 24.29 | 25.69 | 58,878 | +1.19(+4.86%) |
Oct 29, 2014 | 24.92 | 25.27 | 24.01 | 24.50 | 39,149 | -0.14(-0.57%) |
Oct 28, 2014 | 23.87 | 24.99 | 22.82 | 24.64 | 52,587 | -0.07(-0.28%) |
Oct 27, 2014 | 24.99 | 25.41 | 25.41 | 24.71 | 94,818 | -0.70(-2.75%) |
Oct 24, 2014 | 28.84 | 28.84 | 24.15 | 25.41 | 204,141 | -3.99(-13.57%) |
Oct 23, 2014 | 33.74 | 34.30 | 27.30 | 29.40 | 298,445 | -10.36(-26.06%) |
Oct 22, 2014 | 36.82 | 39.76 | 35.77 | 39.76 | 72,328 | +3.92(+10.94%) |
Oct 21, 2014 | 37.45 | 37.99 | 35.35 | 35.84 | 70,179 | -1.40(-3.76%) |
Oct 20, 2014 | 37.80 | 38.36 | 36.68 | 37.24 | 35,548 | -0.56(-1.48%) |
Oct 17, 2014 | 40.04 | 40.88 | 37.38 | 37.80 | 47,945 | -1.26(-3.23%) |
Oct 16, 2014 | 37.59 | 40.60 | 37.59 | 39.06 | 27,862 | +0.91(+2.39%) |
Oct 15, 2014 | 37.80 | 40.95 | 36.96 | 38.15 | 56,770 | -0.42(-1.09%) |
Oct 14, 2014 | 37.38 | 41.16 | 35.07 | 38.57 | 54,580 | +0.28(+0.73%) |
Oct 13, 2014 | 41.86 | 41.86 | 35.42 | 38.29 | 77,914 | -4.13(-9.74%) |
Oct 10, 2014 | 44.87 | 45.50 | 41.67 | 42.42 | 64,149 | -3.29(-7.20%) |
Oct 09, 2014 | 45.29 | 47.18 | 44.10 | 45.71 | 62,854 | -1.54(-3.26%) |
Oct 08, 2014 | 46.90 | 49.84 | 45.22 | 47.25 | 152,098 | +1.68(+3.69%) |
Oct 07, 2014 | 43.75 | 51.45 | 41.23 | 45.57 | 394,624 | +2.73(+6.37%) |
Oct 06, 2014 | 55.37 | 56.00 | 41.16 | 42.84 | 909,449 | -55.93(-56.63%) |
Oct 03, 2014 | 104.86 | 108.50 | 93.59 | 98.77 | 90,000 | -7.84(-7.35%) |
Oct 02, 2014 | 92.40 | 109.76 | 91.91 | 106.61 | 158,472 | +13.86(+14.94%) |
Oct 01, 2014 | 106.47 | 106.47 | 89.53 | 92.75 | 114,224 | -15.33(-14.18%) |
Sep 30, 2014 | 113.19 | 115.99 | 103.41 | 108.08 | 74,129 | -3.29(-2.95%) |
Sep 29, 2014 | 133.98 | 136.50 | 109.97 | 111.37 | 124,056 | -25.20(-18.45%) |
Sep 26, 2014 | 131.32 | 137.90 | 130.34 | 136.57 | 24,597 | +4.97(+3.78%) |
Sep 25, 2014 | 141.96 | 141.96 | 129.01 | 131.60 | 51,895 | -8.05(-5.76%) |
Sep 24, 2014 | 143.08 | 146.09 | 138.11 | 139.65 | 41,240 | -2.94(-2.06%) |
Sep 23, 2014 | 142.45 | 150.74 | 133.70 | 142.59 | 93,149 | +0.77(+0.54%) |
Sep 22, 2014 | 124.60 | 143.01 | 120.05 | 141.82 | 155,464 | +19.67(+16.10%) |
Sep 19, 2014 | 126.07 | 126.49 | 121.10 | 122.15 | 54,457 | -3.57(-2.84%) |
Sep 18, 2014 | 127.75 | 129.29 | 122.71 | 125.72 | 34,640 | -1.05(-0.83%) |
Sep 17, 2014 | 120.47 | 129.08 | 119.31 | 126.77 | 46,722 | +6.16(+5.11%) |
Sep 16, 2014 | 114.45 | 121.17 | 113.88 | 120.61 | 22,667 | +5.25(+4.55%) |
Sep 15, 2014 | 117.32 | 118.30 | 112.91 | 115.36 | 23,907 | -0.84(-0.72%) |
Sep 12, 2014 | 116.34 | 119.00 | 114.80 | 116.20 | 21,203 | +0.00(+0.00%) |
Sep 11, 2014 | 116.41 | 117.18 | 112.42 | 116.20 | 35,293 | -0.63(-0.54%) |
Sep 10, 2014 | 117.53 | 120.96 | 116.20 | 116.83 | 23,014 | -0.42(-0.36%) |
Sep 09, 2014 | 117.39 | 123.83 | 115.63 | 117.25 | 43,598 | +0.00(+0.00%) |
Sep 08, 2014 | 116.34 | 118.86 | 113.68 | 117.25 | 36,981 | +0.63(+0.54%) |
Sep 05, 2014 | 117.25 | 122.08 | 115.64 | 116.62 | 30,982 | -1.26(-1.07%) |
Sep 04, 2014 | 128.87 | 128.87 | 116.34 | 117.88 | 43,180 | -8.26(-6.55%) |
Sep 03, 2014 | 128.24 | 133.53 | 124.95 | 126.14 | 23,820 | -2.87(-2.22%) |
Sep 02, 2014 | 134.61 | 136.11 | 126.70 | 129.01 | 29,156 | -5.81(-4.31%) |
Aug 29, 2014 | 133.91 | 134.82 | 134.82 | 134.82 | 23,400 | +0.49(+0.36%) |
Aug 28, 2014 | 137.76 | 141.26 | 133.21 | 134.33 | 21,618 | -3.71(-2.69%) |
Aug 27, 2014 | 144.83 | 146.93 | 137.90 | 138.04 | 30,364 | -6.23(-4.32%) |
Aug 26, 2014 | 143.92 | 148.05 | 143.57 | 144.27 | 16,418 | -0.49(-0.34%) |
Aug 25, 2014 | 147.42 | 150.68 | 144.06 | 144.76 | 13,141 | -1.68(-1.15%) |
Aug 22, 2014 | 144.06 | 152.25 | 144.06 | 146.44 | 14,782 | +1.96(+1.36%) |
Aug 21, 2014 | 147.56 | 149.38 | 142.64 | 144.48 | 16,325 | -3.01(-2.04%) |
Aug 20, 2014 | 144.76 | 149.10 | 141.96 | 147.49 | 9,863 | +2.80(+1.94%) |
Aug 19, 2014 | 151.34 | 155.33 | 142.80 | 144.69 | 26,939 | -7.42(-4.88%) |
Aug 18, 2014 | 151.48 | 153.72 | 147.56 | 152.11 | 21,553 | +3.78(+2.55%) |
Aug 15, 2014 | 146.79 | 151.69 | 146.30 | 148.33 | 19,934 | +3.08(+2.12%) |
Aug 14, 2014 | 138.81 | 147.00 | 138.11 | 145.25 | 24,141 | +6.65(+4.80%) |
Aug 13, 2014 | 140.21 | 144.48 | 136.92 | 138.60 | 33,006 | -1.75(-1.25%) |
Aug 12, 2014 | 141.54 | 142.10 | 137.20 | 140.35 | 18,791 | -1.82(-1.28%) |
Aug 11, 2014 | 147.00 | 147.00 | 138.60 | 142.17 | 21,139 | +2.52(+1.80%) |
Aug 08, 2014 | 138.46 | 144.69 | 138.25 | 139.65 | 17,880 | +3.43(+2.52%) |
Aug 07, 2014 | 136.01 | 139.63 | 134.75 | 136.22 | 12,956 | +0.98(+0.72%) |
Aug 06, 2014 | 126.00 | 136.64 | 126.00 | 135.24 | 20,954 | +8.75(+6.92%) |
Aug 05, 2014 | 123.90 | 128.45 | 123.76 | 126.49 | 18,988 | +3.29(+2.67%) |
Aug 04, 2014 | 122.50 | 123.90 | 121.52 | 123.20 | 5,338 | +1.96(+1.62%) |