Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 65.94 | 66.61 | 63.89 | 64.18 | 498,968 | -1.93(-2.92%) |
Apr 29, 2015 | 66.12 | 70.00 | 64.82 | 66.11 | 1,684,663 | +7.49(+12.78%) |
Apr 28, 2015 | 58.40 | 59.18 | 57.77 | 58.62 | 267,093 | +0.48(+0.83%) |
Apr 27, 2015 | 58.97 | 59.37 | 57.83 | 58.14 | 138,479 | -0.67(-1.14%) |
Apr 24, 2015 | 58.75 | 59.32 | 58.28 | 58.81 | 145,586 | +0.26(+0.44%) |
Apr 23, 2015 | 58.19 | 58.86 | 58.00 | 58.55 | 150,484 | +0.36(+0.62%) |
Apr 22, 2015 | 58.60 | 58.63 | 57.86 | 58.19 | 170,281 | -0.16(-0.27%) |
Apr 21, 2015 | 57.34 | 58.93 | 57.20 | 58.35 | 326,362 | +1.01(+1.76%) |
Apr 20, 2015 | 57.04 | 58.48 | 56.77 | 57.34 | 219,558 | +0.69(+1.22%) |
Apr 17, 2015 | 57.61 | 57.63 | 55.78 | 56.65 | 225,151 | -1.49(-2.56%) |
Apr 16, 2015 | 57.98 | 59.50 | 57.73 | 58.14 | 269,030 | +0.29(+0.50%) |
Apr 15, 2015 | 57.27 | 58.35 | 57.27 | 57.85 | 291,339 | +0.73(+1.28%) |
Apr 14, 2015 | 56.87 | 57.24 | 56.41 | 57.12 | 281,003 | +0.32(+0.56%) |
Apr 13, 2015 | 57.04 | 57.54 | 56.29 | 56.80 | 153,969 | +0.02(+0.04%) |
Apr 10, 2015 | 57.46 | 57.46 | 56.60 | 56.78 | 221,916 | -0.27(-0.47%) |
Apr 09, 2015 | 56.75 | 57.85 | 56.53 | 57.05 | 358,134 | +0.26(+0.46%) |
Apr 08, 2015 | 55.74 | 56.89 | 55.74 | 56.79 | 177,194 | +1.12(+2.01%) |
Apr 07, 2015 | 55.71 | 56.39 | 55.42 | 55.67 | 241,105 | -0.15(-0.27%) |
Apr 06, 2015 | 54.87 | 55.93 | 54.56 | 55.82 | 165,489 | +0.40(+0.72%) |
Apr 02, 2015 | 56.07 | 55.42 | 55.42 | 55.42 | 257,200 | -0.56(-1.00%) |
Apr 01, 2015 | 55.89 | 56.39 | 54.67 | 55.98 | 244,626 | -0.01(-0.02%) |
Mar 31, 2015 | 56.03 | 56.26 | 55.18 | 55.99 | 222,275 | -0.41(-0.73%) |
Mar 30, 2015 | 56.29 | 56.96 | 56.13 | 56.40 | 136,074 | +0.35(+0.62%) |
Mar 27, 2015 | 55.31 | 56.18 | 55.17 | 56.05 | 167,288 | +0.73(+1.32%) |
Mar 26, 2015 | 55.24 | 55.63 | 54.37 | 55.32 | 170,063 | -0.33(-0.59%) |
Mar 25, 2015 | 58.16 | 58.16 | 55.06 | 55.65 | 264,931 | -2.19(-3.79%) |
Mar 24, 2015 | 57.29 | 57.88 | 56.88 | 57.84 | 272,040 | +0.55(+0.96%) |
Mar 23, 2015 | 57.35 | 57.60 | 56.43 | 57.29 | 188,321 | +0.08(+0.14%) |
Mar 20, 2015 | 56.55 | 57.37 | 55.75 | 57.21 | 425,937 | +0.95(+1.69%) |
Mar 19, 2015 | 54.99 | 56.42 | 54.80 | 56.26 | 432,598 | +1.07(+1.94%) |
Mar 18, 2015 | 54.40 | 55.78 | 53.80 | 55.19 | 243,116 | +0.72(+1.32%) |
Mar 17, 2015 | 54.51 | 54.59 | 53.86 | 54.47 | 245,241 | -0.05(-0.09%) |
Mar 16, 2015 | 53.47 | 54.74 | 53.14 | 54.52 | 295,661 | +1.20(+2.25%) |
Mar 13, 2015 | 53.63 | 53.79 | 53.04 | 53.32 | 162,508 | -0.34(-0.63%) |
Mar 12, 2015 | 53.49 | 53.85 | 52.71 | 53.66 | 199,595 | +0.52(+0.98%) |
Mar 11, 2015 | 52.79 | 53.16 | 52.20 | 53.14 | 167,293 | +0.38(+0.72%) |
Mar 10, 2015 | 52.38 | 53.20 | 52.09 | 52.76 | 247,701 | -0.20(-0.38%) |
Mar 09, 2015 | 52.54 | 53.10 | 52.41 | 52.96 | 162,081 | +0.53(+1.01%) |
Mar 06, 2015 | 52.87 | 53.89 | 52.30 | 52.43 | 276,282 | -0.86(-1.61%) |
Mar 05, 2015 | 53.29 | 53.76 | 52.90 | 53.29 | 272,737 | +0.04(+0.08%) |
Mar 04, 2015 | 53.31 | 53.43 | 52.87 | 53.25 | 212,049 | -0.18(-0.34%) |
Mar 03, 2015 | 54.30 | 54.43 | 52.87 | 53.43 | 270,850 | -0.84(-1.55%) |
Mar 02, 2015 | 52.80 | 54.54 | 52.66 | 54.27 | 291,932 | +1.57(+2.98%) |
Feb 27, 2015 | 52.43 | 52.78 | 52.06 | 52.70 | 161,032 | +0.02(+0.04%) |
Feb 26, 2015 | 52.46 | 53.00 | 52.27 | 52.68 | 173,087 | +0.22(+0.42%) |
Feb 25, 2015 | 52.05 | 53.01 | 52.00 | 52.46 | 165,235 | +0.26(+0.50%) |
Feb 24, 2015 | 52.82 | 53.35 | 51.97 | 52.20 | 188,902 | -0.73(-1.38%) |
Feb 23, 2015 | 53.29 | 53.43 | 51.93 | 52.93 | 264,229 | -0.61(-1.14%) |
Feb 20, 2015 | 52.68 | 53.69 | 52.09 | 53.54 | 165,849 | +0.56(+1.06%) |
Feb 19, 2015 | 52.19 | 53.20 | 51.78 | 52.98 | 203,598 | +0.52(+0.99%) |
Feb 18, 2015 | 52.21 | 53.04 | 51.52 | 52.46 | 384,580 | -0.01(-0.02%) |
Feb 17, 2015 | 52.51 | 53.05 | 51.50 | 52.47 | 384,338 | +0.25(+0.48%) |
Feb 13, 2015 | 49.00 | 52.22 | 52.22 | 52.22 | 960,700 | +4.17(+8.68%) |
Feb 12, 2015 | 47.48 | 48.14 | 46.17 | 48.05 | 528,539 | +0.80(+1.69%) |
Feb 11, 2015 | 47.02 | 48.22 | 47.02 | 47.25 | 247,267 | +0.29(+0.62%) |
Feb 10, 2015 | 47.18 | 47.34 | 46.28 | 46.96 | 306,395 | -0.02(-0.04%) |
Feb 09, 2015 | 46.60 | 48.17 | 46.01 | 46.98 | 330,317 | +0.33(+0.71%) |
Feb 06, 2015 | 48.78 | 49.66 | 46.34 | 46.65 | 552,789 | -2.18(-4.46%) |
Feb 05, 2015 | 48.80 | 49.36 | 48.74 | 48.83 | 141,028 | +0.40(+0.83%) |
Feb 04, 2015 | 48.51 | 48.67 | 47.98 | 48.43 | 161,950 | -0.43(-0.88%) |
Feb 03, 2015 | 48.41 | 49.08 | 47.97 | 48.86 | 144,462 | +0.76(+1.58%) |
Feb 02, 2015 | 47.27 | 48.23 | 46.56 | 48.10 | 145,220 | +0.55(+1.16%) |
Jan 30, 2015 | 48.40 | 48.96 | 47.33 | 47.55 | 220,800 | -1.14(-2.34%) |
Jan 29, 2015 | 48.42 | 49.49 | 47.73 | 48.69 | 173,960 | +0.57(+1.18%) |
Jan 28, 2015 | 48.82 | 49.90 | 47.86 | 48.12 | 132,462 | -0.41(-0.84%) |
Jan 27, 2015 | 48.25 | 49.34 | 47.99 | 48.53 | 117,413 | -0.37(-0.76%) |
Jan 26, 2015 | 49.06 | 49.60 | 48.39 | 48.90 | 136,108 | -0.08(-0.16%) |
Jan 23, 2015 | 48.89 | 49.94 | 48.72 | 48.98 | 157,685 | +0.07(+0.14%) |
Jan 22, 2015 | 48.38 | 49.04 | 47.30 | 48.91 | 165,894 | +0.86(+1.79%) |
Jan 21, 2015 | 48.42 | 48.85 | 47.93 | 48.05 | 159,031 | -0.59(-1.21%) |
Jan 20, 2015 | 49.14 | 49.14 | 47.70 | 48.64 | 147,505 | -0.17(-0.35%) |
Jan 16, 2015 | 47.02 | 48.88 | 47.02 | 48.81 | 198,515 | +1.62(+3.43%) |
Jan 15, 2015 | 48.43 | 49.00 | 46.61 | 47.19 | 386,810 | -1.12(-2.32%) |
Jan 14, 2015 | 48.22 | 49.04 | 47.64 | 48.31 | 143,953 | -0.37(-0.76%) |
Jan 13, 2015 | 48.35 | 49.43 | 47.86 | 48.68 | 257,554 | +1.07(+2.25%) |
Jan 12, 2015 | 48.55 | 49.10 | 47.41 | 47.61 | 267,447 | -0.95(-1.96%) |
Jan 09, 2015 | 48.30 | 49.37 | 47.76 | 48.56 | 281,716 | +0.23(+0.48%) |
Jan 08, 2015 | 46.77 | 48.45 | 46.40 | 48.33 | 342,947 | +2.00(+4.32%) |
Jan 07, 2015 | 47.11 | 47.54 | 45.73 | 46.33 | 316,572 | +0.16(+0.35%) |
Jan 06, 2015 | 45.20 | 47.10 | 45.06 | 46.17 | 493,532 | -0.62(-1.33%) |
Jan 05, 2015 | 48.20 | 49.44 | 46.72 | 46.79 | 276,150 | -1.45(-3.01%) |
Jan 02, 2015 | 49.72 | 49.97 | 48.13 | 48.24 | 160,158 | -1.10(-2.23%) |
Dec 31, 2014 | 49.11 | 49.34 | 49.34 | 49.34 | 220,600 | +0.42(+0.86%) |
Dec 30, 2014 | 48.63 | 49.45 | 48.26 | 48.92 | 93,868 | +0.06(+0.12%) |
Dec 29, 2014 | 49.29 | 49.95 | 48.52 | 48.86 | 133,574 | -0.45(-0.91%) |
Dec 26, 2014 | 49.87 | 50.30 | 48.99 | 49.31 | 115,084 | -0.39(-0.78%) |
Dec 24, 2014 | 50.27 | 49.70 | 49.70 | 49.70 | 128,500 | -0.52(-1.04%) |
Dec 23, 2014 | 49.94 | 50.50 | 49.53 | 50.22 | 172,300 | +0.59(+1.19%) |
Dec 22, 2014 | 48.47 | 49.78 | 48.21 | 49.63 | 150,647 | +1.15(+2.37%) |
Dec 19, 2014 | 48.38 | 49.11 | 48.01 | 48.48 | 377,461 | +0.36(+0.75%) |
Dec 18, 2014 | 47.83 | 48.30 | 46.44 | 48.12 | 305,597 | +1.01(+2.14%) |
Dec 17, 2014 | 46.26 | 47.81 | 45.48 | 47.11 | 430,618 | +0.83(+1.79%) |
Dec 16, 2014 | 49.19 | 49.19 | 45.96 | 46.28 | 697,144 | -2.93(-5.95%) |
Dec 15, 2014 | 50.05 | 50.39 | 48.08 | 49.21 | 269,200 | -0.46(-0.93%) |
Dec 12, 2014 | 48.77 | 49.94 | 48.22 | 49.67 | 280,182 | +0.36(+0.73%) |
Dec 11, 2014 | 50.18 | 50.92 | 49.26 | 49.31 | 218,435 | -0.87(-1.73%) |
Dec 10, 2014 | 51.28 | 51.88 | 49.85 | 50.18 | 164,313 | -1.40(-2.71%) |
Dec 09, 2014 | 49.83 | 51.65 | 48.51 | 51.58 | 269,102 | +1.09(+2.16%) |
Dec 08, 2014 | 52.64 | 53.19 | 50.29 | 50.49 | 240,634 | -2.41(-4.56%) |
Dec 05, 2014 | 51.23 | 53.14 | 51.16 | 52.90 | 306,033 | +1.66(+3.24%) |
Dec 04, 2014 | 51.58 | 51.92 | 50.65 | 51.24 | 179,768 | -0.52(-1.00%) |
Dec 03, 2014 | 51.72 | 51.94 | 51.10 | 51.76 | 142,875 | +0.21(+0.41%) |
Dec 02, 2014 | 50.48 | 51.99 | 50.29 | 51.55 | 243,822 | +1.08(+2.14%) |
Dec 01, 2014 | 50.41 | 51.12 | 49.71 | 50.47 | 217,762 | -0.10(-0.20%) |
Nov 28, 2014 | 51.44 | 51.44 | 50.31 | 50.57 | 101,505 | -0.78(-1.52%) |
Nov 26, 2014 | 51.00 | 51.35 | 51.35 | 51.35 | 267,000 | +0.23(+0.45%) |
Nov 25, 2014 | 50.62 | 51.48 | 50.50 | 51.12 | 323,065 | +0.56(+1.11%) |
Nov 24, 2014 | 48.90 | 50.74 | 48.77 | 50.56 | 184,472 | +1.75(+3.59%) |
Nov 21, 2014 | 50.81 | 51.25 | 48.60 | 48.81 | 302,585 | -1.05(-2.11%) |
Nov 20, 2014 | 49.99 | 50.50 | 49.58 | 49.86 | 179,936 | -0.28(-0.56%) |
Nov 19, 2014 | 50.60 | 50.60 | 49.11 | 50.14 | 281,247 | -0.73(-1.44%) |
Nov 18, 2014 | 52.46 | 52.70 | 49.87 | 50.87 | 460,572 | -1.48(-2.83%) |
Nov 17, 2014 | 52.26 | 53.38 | 52.12 | 52.35 | 533,074 | +0.16(+0.31%) |
Nov 14, 2014 | 51.55 | 52.25 | 51.00 | 52.19 | 261,636 | +0.38(+0.73%) |
Nov 13, 2014 | 51.88 | 52.03 | 51.47 | 51.81 | 400,510 | +0.20(+0.39%) |
Nov 12, 2014 | 49.58 | 51.75 | 49.58 | 51.61 | 390,561 | +1.64(+3.28%) |
Nov 11, 2014 | 49.48 | 50.60 | 48.87 | 49.97 | 451,418 | +0.51(+1.03%) |
Nov 10, 2014 | 48.95 | 49.54 | 48.24 | 49.46 | 249,111 | +0.41(+0.84%) |
Nov 07, 2014 | 47.40 | 49.39 | 47.23 | 49.05 | 383,932 | +1.56(+3.28%) |
Nov 06, 2014 | 47.04 | 47.72 | 46.38 | 47.49 | 258,188 | +0.44(+0.94%) |
Nov 05, 2014 | 47.84 | 47.84 | 46.89 | 47.05 | 154,328 | -0.20(-0.42%) |
Nov 04, 2014 | 46.88 | 47.55 | 46.52 | 47.25 | 214,114 | -0.03(-0.06%) |
Nov 03, 2014 | 48.20 | 48.29 | 46.98 | 47.28 | 307,277 | -0.77(-1.60%) |
Oct 31, 2014 | 47.38 | 48.32 | 47.09 | 48.05 | 476,065 | +1.73(+3.73%) |
Oct 30, 2014 | 45.68 | 46.60 | 45.10 | 46.32 | 357,539 | +0.53(+1.16%) |
Oct 29, 2014 | 47.25 | 47.61 | 45.50 | 45.79 | 311,462 | -1.46(-3.09%) |
Oct 28, 2014 | 44.45 | 47.35 | 44.05 | 47.25 | 450,829 | +2.96(+6.68%) |
Oct 27, 2014 | 44.86 | 44.96 | 44.96 | 44.29 | 445,802 | -0.67(-1.49%) |
Oct 24, 2014 | 44.10 | 45.91 | 42.85 | 44.96 | 1,365,374 | +0.47(+1.06%) |
Oct 23, 2014 | 43.79 | 44.83 | 43.37 | 44.49 | 543,501 | +1.03(+2.37%) |
Oct 22, 2014 | 44.31 | 44.91 | 42.84 | 43.46 | 359,422 | -0.96(-2.16%) |
Oct 21, 2014 | 43.42 | 44.62 | 43.07 | 44.42 | 401,479 | +1.43(+3.33%) |
Oct 20, 2014 | 42.90 | 43.63 | 42.46 | 42.99 | 221,036 | -0.29(-0.67%) |
Oct 17, 2014 | 43.49 | 43.73 | 42.72 | 43.28 | 365,088 | +0.46(+1.07%) |
Oct 16, 2014 | 42.43 | 43.73 | 41.99 | 42.82 | 328,996 | -0.50(-1.15%) |
Oct 15, 2014 | 41.29 | 43.71 | 40.92 | 43.32 | 336,699 | +1.39(+3.32%) |
Oct 14, 2014 | 42.60 | 43.69 | 41.71 | 41.93 | 319,650 | -0.18(-0.43%) |
Oct 13, 2014 | 42.05 | 43.29 | 41.25 | 42.11 | 269,144 | +0.27(+0.65%) |
Oct 10, 2014 | 43.87 | 44.70 | 41.78 | 41.84 | 351,428 | -2.25(-5.10%) |
Oct 09, 2014 | 44.79 | 45.63 | 44.04 | 44.09 | 289,254 | -0.90(-2.00%) |
Oct 08, 2014 | 43.31 | 45.16 | 43.10 | 44.99 | 279,825 | +1.65(+3.81%) |
Oct 07, 2014 | 44.80 | 44.85 | 43.26 | 43.34 | 474,153 | -2.00(-4.41%) |
Oct 06, 2014 | 48.64 | 48.88 | 44.85 | 45.34 | 668,145 | -2.91(-6.03%) |
Oct 03, 2014 | 46.68 | 50.34 | 46.65 | 48.25 | 784,325 | +1.85(+3.99%) |
Oct 02, 2014 | 45.18 | 46.50 | 45.11 | 46.40 | 257,736 | +0.99(+2.18%) |
Oct 01, 2014 | 46.17 | 46.17 | 45.20 | 45.41 | 332,306 | -0.66(-1.43%) |
Sep 30, 2014 | 46.37 | 47.12 | 45.93 | 46.07 | 314,609 | -0.34(-0.73%) |
Sep 29, 2014 | 45.46 | 46.52 | 45.11 | 46.41 | 159,584 | +0.40(+0.87%) |
Sep 26, 2014 | 45.79 | 46.46 | 45.57 | 46.01 | 210,615 | +0.26(+0.57%) |
Sep 25, 2014 | 47.09 | 47.29 | 45.01 | 45.75 | 392,606 | -1.58(-3.34%) |
Sep 24, 2014 | 46.54 | 47.45 | 46.17 | 47.33 | 269,905 | +0.85(+1.83%) |
Sep 23, 2014 | 46.33 | 47.04 | 45.72 | 46.48 | 328,060 | +0.16(+0.35%) |
Sep 22, 2014 | 46.64 | 46.64 | 45.30 | 46.32 | 267,716 | -0.47(-1.00%) |
Sep 19, 2014 | 48.29 | 50.00 | 45.97 | 46.79 | 730,738 | -1.05(-2.19%) |
Sep 18, 2014 | 47.05 | 48.86 | 47.05 | 47.84 | 684,317 | +1.13(+2.42%) |
Sep 17, 2014 | 46.31 | 47.20 | 46.31 | 46.71 | 333,826 | +0.28(+0.60%) |
Sep 16, 2014 | 45.99 | 46.55 | 45.55 | 46.43 | 304,761 | +0.44(+0.96%) |
Sep 15, 2014 | 46.50 | 47.71 | 45.50 | 45.99 | 689,849 | -0.40(-0.86%) |
Sep 12, 2014 | 45.21 | 46.45 | 44.90 | 46.39 | 606,642 | +1.05(+2.32%) |
Sep 11, 2014 | 44.90 | 45.99 | 44.74 | 45.34 | 667,087 | +0.42(+0.93%) |
Sep 10, 2014 | 42.74 | 44.99 | 42.50 | 44.92 | 511,837 | +2.31(+5.42%) |
Sep 09, 2014 | 43.42 | 43.88 | 42.51 | 42.61 | 256,470 | -1.05(-2.40%) |
Sep 08, 2014 | 42.80 | 43.80 | 42.70 | 43.66 | 154,355 | +0.61(+1.42%) |
Sep 05, 2014 | 42.86 | 43.58 | 42.33 | 43.05 | 125,208 | -0.01(-0.02%) |
Sep 04, 2014 | 42.73 | 43.59 | 42.73 | 43.06 | 221,834 | +0.34(+0.80%) |
Sep 03, 2014 | 43.00 | 43.17 | 42.33 | 42.72 | 160,448 | -0.04(-0.09%) |
Sep 02, 2014 | 42.52 | 42.86 | 42.06 | 42.76 | 132,957 | +0.48(+1.14%) |
Aug 29, 2014 | 41.99 | 42.28 | 42.28 | 42.28 | 158,100 | +0.56(+1.34%) |
Aug 28, 2014 | 41.78 | 42.74 | 41.28 | 41.72 | 192,328 | -0.44(-1.04%) |
Aug 27, 2014 | 42.51 | 42.96 | 41.76 | 42.16 | 181,493 | -0.54(-1.26%) |
Aug 26, 2014 | 42.78 | 43.00 | 42.36 | 42.70 | 214,005 | -0.01(-0.02%) |
Aug 25, 2014 | 43.51 | 43.51 | 42.10 | 42.71 | 157,722 | -0.43(-1.00%) |
Aug 22, 2014 | 43.28 | 43.52 | 42.88 | 43.14 | 125,689 | -0.16(-0.37%) |
Aug 21, 2014 | 42.52 | 43.43 | 41.87 | 43.30 | 152,424 | +0.81(+1.91%) |
Aug 20, 2014 | 42.91 | 42.95 | 42.25 | 42.49 | 93,588 | -0.69(-1.60%) |
Aug 19, 2014 | 43.17 | 43.43 | 42.98 | 43.18 | 109,693 | +0.04(+0.09%) |
Aug 18, 2014 | 43.01 | 43.37 | 42.70 | 43.14 | 150,502 | +0.52(+1.22%) |
Aug 15, 2014 | 43.81 | 43.92 | 41.97 | 42.62 | 238,540 | -0.87(-2.00%) |
Aug 14, 2014 | 42.76 | 43.89 | 42.71 | 43.49 | 327,467 | +0.68(+1.59%) |
Aug 13, 2014 | 42.18 | 42.83 | 42.02 | 42.81 | 201,508 | +0.87(+2.07%) |
Aug 12, 2014 | 42.65 | 42.67 | 41.59 | 41.94 | 124,554 | -0.92(-2.15%) |
Aug 11, 2014 | 41.99 | 42.95 | 41.68 | 42.86 | 256,317 | +1.03(+2.46%) |
Aug 08, 2014 | 42.16 | 42.52 | 41.93 | 41.83 | 212,043 | -0.28(-0.66%) |
Aug 07, 2014 | 42.24 | 42.58 | 41.89 | 42.11 | 180,331 | -0.02(-0.05%) |
Aug 06, 2014 | 41.08 | 42.42 | 41.08 | 42.13 | 407,131 | +0.63(+1.52%) |
Aug 05, 2014 | 40.87 | 41.70 | 40.65 | 41.50 | 274,841 | +0.44(+1.07%) |
Aug 04, 2014 | 40.23 | 41.11 | 39.99 | 41.06 | 291,040 | +1.16(+2.91%) |
Aug 01, 2014 | 40.73 | 40.73 | 39.52 | 39.90 | 422,636 | -0.81(-1.99%) |
Jul 31, 2014 | 41.56 | 42.20 | 40.66 | 40.71 | 495,570 | -1.32(-3.14%) |
Jul 30, 2014 | 42.64 | 42.72 | 41.92 | 42.03 | 534,099 | -0.31(-0.73%) |
Jul 29, 2014 | 42.18 | 42.70 | 41.87 | 42.34 | 294,244 | +0.02(+0.05%) |
Jul 28, 2014 | 42.13 | 42.80 | 41.60 | 42.32 | 406,431 | +0.37(+0.88%) |
Jul 25, 2014 | 45.00 | 45.00 | 40.59 | 41.95 | 1,788,548 | +1.71(+4.25%) |
Jul 24, 2014 | 39.60 | 40.61 | 39.06 | 40.24 | 667,133 | +0.96(+2.44%) |
Jul 23, 2014 | 40.02 | 40.05 | 39.20 | 39.28 | 239,743 | -0.53(-1.33%) |
Jul 22, 2014 | 40.08 | 40.23 | 39.44 | 39.81 | 179,333 | +0.07(+0.18%) |
Jul 21, 2014 | 40.10 | 40.33 | 39.50 | 39.74 | 148,863 | -0.40(-1.00%) |
Jul 18, 2014 | 40.07 | 40.36 | 39.94 | 40.14 | 221,220 | +0.18(+0.45%) |
Jul 17, 2014 | 39.07 | 40.55 | 39.07 | 39.96 | 365,686 | +0.64(+1.63%) |
Jul 16, 2014 | 40.22 | 40.22 | 39.07 | 39.32 | 245,251 | -0.65(-1.63%) |
Jul 15, 2014 | 40.61 | 40.97 | 39.49 | 39.97 | 253,332 | -0.75(-1.84%) |
Jul 14, 2014 | 40.41 | 41.17 | 40.20 | 40.72 | 392,659 | +0.75(+1.88%) |
Jul 11, 2014 | 40.55 | 41.25 | 39.61 | 39.97 | 646,015 | +0.02(+0.05%) |
Jul 10, 2014 | 40.25 | 40.90 | 39.43 | 39.95 | 862,806 | -1.23(-2.99%) |
Jul 09, 2014 | 42.25 | 42.50 | 40.25 | 41.18 | 1,311,974 | -2.91(-6.60%) |
Jul 08, 2014 | 45.29 | 45.29 | 43.69 | 44.09 | 292,423 | -1.24(-2.74%) |
Jul 07, 2014 | 45.97 | 46.49 | 45.20 | 45.33 | 164,116 | -0.96(-2.07%) |
Jul 03, 2014 | 46.57 | 46.29 | 46.29 | 46.29 | 181,800 | -0.03(-0.06%) |
Jul 02, 2014 | 46.94 | 47.23 | 46.21 | 46.32 | 134,571 | -0.59(-1.26%) |
Jul 01, 2014 | 46.80 | 47.34 | 46.80 | 46.91 | 325,303 | +0.29(+0.62%) |
Jun 30, 2014 | 45.99 | 46.70 | 45.99 | 46.62 | 409,683 | +0.45(+0.96%) |
Jun 27, 2014 | 46.06 | 46.59 | 45.77 | 46.17 | 584,106 | -0.19(-0.40%) |
Jun 26, 2014 | 46.53 | 46.73 | 45.98 | 46.36 | 87,083 | -0.22(-0.47%) |
Jun 25, 2014 | 46.30 | 46.73 | 45.81 | 46.58 | 112,640 | -0.02(-0.04%) |
Jun 24, 2014 | 46.90 | 47.50 | 46.38 | 46.60 | 319,891 | -0.24(-0.51%) |
Jun 23, 2014 | 46.93 | 47.22 | 46.34 | 46.84 | 408,590 | -0.07(-0.15%) |
Jun 20, 2014 | 46.92 | 47.31 | 46.50 | 46.91 | 395,962 | +0.26(+0.56%) |
Jun 19, 2014 | 46.22 | 46.83 | 45.82 | 46.65 | 203,448 | +0.47(+1.02%) |
Jun 18, 2014 | 46.19 | 46.48 | 45.91 | 46.18 | 152,481 | +0.03(+0.07%) |
Jun 17, 2014 | 45.64 | 46.40 | 45.35 | 46.15 | 169,582 | +0.36(+0.79%) |
Jun 16, 2014 | 45.52 | 46.15 | 45.32 | 45.79 | 281,708 | +0.02(+0.04%) |
Jun 13, 2014 | 45.20 | 45.99 | 45.20 | 45.77 | 288,719 | +0.59(+1.31%) |
Jun 12, 2014 | 44.75 | 45.47 | 44.48 | 45.18 | 340,061 | +0.40(+0.89%) |
Jun 11, 2014 | 44.20 | 44.89 | 44.01 | 44.78 | 238,568 | +0.37(+0.83%) |
Jun 10, 2014 | 43.80 | 44.60 | 43.40 | 44.41 | 273,726 | +1.00(+2.30%) |
Jun 06, 2014 | 43.81 | 44.10 | 43.11 | 43.41 | 121,317 | -0.15(-0.34%) |
Jun 05, 2014 | 42.10 | 44.00 | 41.82 | 43.56 | 178,455 | +1.54(+3.66%) |
Jun 04, 2014 | 41.15 | 42.09 | 40.75 | 42.02 | 186,800 | +0.54(+1.30%) |
Jun 03, 2014 | 41.02 | 41.65 | 40.95 | 41.48 | 183,348 | -0.15(-0.36%) |
Jun 02, 2014 | 42.50 | 42.50 | 41.16 | 41.63 | 107,855 | -0.94(-2.21%) |
May 30, 2014 | 43.22 | 43.22 | 41.93 | 42.57 | 161,794 | -0.55(-1.28%) |
May 29, 2014 | 42.90 | 43.28 | 42.48 | 43.12 | 119,881 | +0.39(+0.91%) |
May 28, 2014 | 43.67 | 43.67 | 42.43 | 42.73 | 142,953 | -0.95(-2.17%) |
May 27, 2014 | 43.37 | 43.97 | 42.67 | 43.68 | 169,381 | +0.22(+0.51%) |
May 23, 2014 | 43.25 | 43.46 | 43.46 | 43.46 | 189,300 | +0.17(+0.39%) |
May 22, 2014 | 43.03 | 43.59 | 42.54 | 43.29 | 146,756 | +0.28(+0.65%) |
May 21, 2014 | 42.68 | 43.16 | 42.14 | 43.01 | 154,426 | +0.62(+1.46%) |
May 20, 2014 | 42.50 | 43.08 | 41.67 | 42.39 | 161,156 | -0.48(-1.12%) |
May 19, 2014 | 42.08 | 43.30 | 42.08 | 42.87 | 179,687 | +0.56(+1.32%) |
May 16, 2014 | 42.02 | 42.41 | 41.10 | 42.31 | 149,154 | +0.59(+1.41%) |
May 15, 2014 | 42.08 | 42.16 | 40.69 | 41.72 | 199,878 | -0.51(-1.21%) |
May 14, 2014 | 43.79 | 44.00 | 42.04 | 42.23 | 197,979 | -1.78(-4.04%) |
May 13, 2014 | 43.54 | 44.17 | 42.93 | 44.01 | 253,876 | +0.44(+1.01%) |
May 12, 2014 | 40.76 | 43.81 | 40.76 | 43.57 | 277,518 | +3.16(+7.82%) |
May 09, 2014 | 40.33 | 40.94 | 39.86 | 40.41 | 255,076 | -0.04(-0.10%) |
May 08, 2014 | 40.45 | 42.00 | 40.00 | 40.45 | 217,002 | -0.07(-0.17%) |
May 07, 2014 | 41.66 | 41.66 | 39.99 | 40.52 | 273,709 | -0.96(-2.31%) |
May 06, 2014 | 42.66 | 42.95 | 41.38 | 41.48 | 253,510 | -1.56(-3.62%) |
May 05, 2014 | 44.00 | 44.00 | 42.24 | 43.04 | 392,780 | -1.46(-3.28%) |
May 02, 2014 | 43.93 | 44.76 | 43.59 | 44.50 | 339,394 | +0.52(+1.18%) |