Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.10 | 24.56 | 23.10 | 24.38 | 918,074 | +1.54(+6.74%) |
Apr 29, 2015 | 23.10 | 23.37 | 22.70 | 22.84 | 200,615 | -0.04(-0.17%) |
Apr 28, 2015 | 23.08 | 23.25 | 22.80 | 22.88 | 771,369 | +0.04(+0.17%) |
Apr 27, 2015 | 22.54 | 22.88 | 22.13 | 22.84 | 810,278 | +1.22(+5.66%) |
Apr 24, 2015 | 21.50 | 21.89 | 21.22 | 21.62 | 476,020 | +0.83(+3.98%) |
Apr 23, 2015 | 20.59 | 20.95 | 20.41 | 20.79 | 596,652 | +0.26(+1.25%) |
Apr 22, 2015 | 19.92 | 20.81 | 19.82 | 20.53 | 867,881 | +0.87(+4.41%) |
Apr 21, 2015 | 19.72 | 19.74 | 19.25 | 19.66 | 522,695 | -0.47(-2.35%) |
Apr 20, 2015 | 20.28 | 20.37 | 20.02 | 20.14 | 459,305 | -0.51(-2.48%) |
Apr 17, 2015 | 20.18 | 20.65 | 20.04 | 20.65 | 335,864 | +0.18(+0.87%) |
Apr 16, 2015 | 20.71 | 20.75 | 20.33 | 20.47 | 257,644 | -0.04(-0.19%) |
Apr 15, 2015 | 20.51 | 20.65 | 20.37 | 20.51 | 377,703 | -0.49(-2.35%) |
Apr 14, 2015 | 21.20 | 21.40 | 20.85 | 21.01 | 297,936 | -0.45(-2.11%) |
Apr 13, 2015 | 21.91 | 22.01 | 21.28 | 21.46 | 169,503 | -0.37(-1.72%) |
Apr 10, 2015 | 21.72 | 21.97 | 21.68 | 21.83 | 139,258 | +0.20(+0.91%) |
Apr 09, 2015 | 21.89 | 21.95 | 21.50 | 21.64 | 289,767 | -0.20(-0.90%) |
Apr 08, 2015 | 21.83 | 21.95 | 21.73 | 21.83 | 106,828 | +0.12(+0.54%) |
Apr 07, 2015 | 22.27 | 22.31 | 21.72 | 21.72 | 154,157 | -0.69(-3.08%) |
Apr 06, 2015 | 22.54 | 22.68 | 22.27 | 22.41 | 204,347 | +0.45(+2.07%) |
Apr 02, 2015 | 21.60 | 21.95 | 21.95 | 21.95 | 153,829 | +0.43(+2.02%) |
Apr 01, 2015 | 21.64 | 21.64 | 21.20 | 21.52 | 195,156 | -0.22(-1.00%) |
Mar 31, 2015 | 21.87 | 21.87 | 21.66 | 21.73 | 146,268 | +0.10(+0.46%) |
Mar 30, 2015 | 21.54 | 21.77 | 21.42 | 21.64 | 218,066 | +0.14(+0.64%) |
Mar 27, 2015 | 21.66 | 21.72 | 21.50 | 21.50 | 198,978 | -0.24(-1.09%) |
Mar 26, 2015 | 21.64 | 21.89 | 21.54 | 21.73 | 158,209 | -0.32(-1.43%) |
Mar 25, 2015 | 22.70 | 22.92 | 21.97 | 22.05 | 247,310 | -0.71(-3.12%) |
Mar 24, 2015 | 22.58 | 22.96 | 22.35 | 22.76 | 459,732 | +0.81(+3.68%) |
Mar 23, 2015 | 21.70 | 22.13 | 21.48 | 21.95 | 429,351 | +0.75(+3.53%) |
Mar 20, 2015 | 20.81 | 21.46 | 20.71 | 21.20 | 655,688 | +1.16(+5.81%) |
Mar 19, 2015 | 20.37 | 20.39 | 19.82 | 20.04 | 343,545 | -0.77(-3.70%) |
Mar 18, 2015 | 20.43 | 21.01 | 20.24 | 20.81 | 851,631 | -0.55(-2.59%) |
Mar 17, 2015 | 21.54 | 21.60 | 21.16 | 21.36 | 259,299 | +0.36(+1.69%) |
Mar 16, 2015 | 20.47 | 21.08 | 20.37 | 21.01 | 356,704 | -0.06(-0.28%) |
Mar 13, 2015 | 21.24 | 21.28 | 20.84 | 21.06 | 470,961 | -0.79(-3.61%) |
Mar 12, 2015 | 21.77 | 21.89 | 21.40 | 21.85 | 304,384 | -0.16(-0.72%) |
Mar 11, 2015 | 22.13 | 22.17 | 21.60 | 22.01 | 323,351 | -0.37(-1.67%) |
Mar 10, 2015 | 22.33 | 22.60 | 22.29 | 22.39 | 261,839 | -0.22(-0.96%) |
Mar 09, 2015 | 22.74 | 22.87 | 22.58 | 22.60 | 339,728 | -0.71(-3.05%) |
Mar 06, 2015 | 24.26 | 24.26 | 23.14 | 23.31 | 556,097 | -1.10(-4.52%) |
Mar 05, 2015 | 24.16 | 24.57 | 24.06 | 24.42 | 201,097 | -0.08(-0.32%) |
Mar 04, 2015 | 24.52 | 24.59 | 24.04 | 24.50 | 233,942 | -0.26(-1.04%) |
Mar 03, 2015 | 25.09 | 25.11 | 24.79 | 24.75 | 313,974 | -0.37(-1.49%) |
Mar 02, 2015 | 24.95 | 25.23 | 24.42 | 25.13 | 436,710 | -0.41(-1.62%) |
Feb 27, 2015 | 25.58 | 25.76 | 25.58 | 25.54 | 474,766 | -0.95(-3.57%) |
Feb 26, 2015 | 26.19 | 26.51 | 25.78 | 26.49 | 376,611 | -0.47(-1.76%) |
Feb 25, 2015 | 27.20 | 27.30 | 26.90 | 26.96 | 204,801 | -0.63(-2.29%) |
Feb 24, 2015 | 27.61 | 28.01 | 27.20 | 27.59 | 857,827 | +0.63(+2.34%) |
Feb 23, 2015 | 27.51 | 27.69 | 26.51 | 26.96 | 713,712 | -0.87(-3.12%) |
Feb 20, 2015 | 25.13 | 28.78 | 24.81 | 27.83 | 2,653,048 | +2.54(+10.06%) |
Feb 19, 2015 | 25.34 | 25.50 | 24.89 | 25.29 | 598,927 | -0.04(-0.16%) |
Feb 18, 2015 | 24.97 | 25.64 | 24.87 | 25.32 | 542,933 | -0.97(-3.68%) |
Feb 17, 2015 | 25.25 | 26.92 | 24.65 | 26.29 | 1,244,642 | -0.63(-2.34%) |
Feb 13, 2015 | 26.71 | 26.92 | 26.92 | 26.92 | 820,458 | +1.30(+5.08%) |
Feb 12, 2015 | 24.57 | 25.62 | 24.46 | 25.62 | 641,717 | +2.07(+8.79%) |
Feb 11, 2015 | 23.43 | 23.63 | 22.96 | 23.55 | 383,239 | -0.67(-2.77%) |
Feb 10, 2015 | 24.36 | 24.52 | 23.67 | 24.22 | 828,633 | +1.72(+7.62%) |
Feb 09, 2015 | 22.37 | 22.76 | 22.21 | 22.50 | 568,640 | -0.87(-3.71%) |
Feb 06, 2015 | 23.63 | 24.08 | 23.21 | 23.37 | 315,730 | -1.12(-4.59%) |
Feb 05, 2015 | 24.26 | 24.92 | 24.14 | 24.50 | 277,506 | +1.03(+4.37%) |
Feb 04, 2015 | 25.34 | 25.48 | 23.17 | 23.47 | 619,284 | -2.72(-10.39%) |
Feb 03, 2015 | 25.05 | 26.76 | 24.65 | 26.19 | 1,226,355 | +3.06(+13.21%) |
Feb 02, 2015 | 22.09 | 23.17 | 21.89 | 23.14 | 575,721 | +2.43(+11.71%) |
Jan 30, 2015 | 22.03 | 22.03 | 20.59 | 20.71 | 648,571 | -1.32(-6.00%) |
Jan 29, 2015 | 21.72 | 22.37 | 21.56 | 22.03 | 619,268 | +1.01(+4.78%) |
Jan 28, 2015 | 21.18 | 21.42 | 20.97 | 21.02 | 1,071,456 | -2.76(-11.61%) |
Jan 27, 2015 | 23.25 | 23.86 | 23.10 | 23.79 | 296,146 | -1.06(-4.29%) |
Jan 26, 2015 | 24.52 | 24.87 | 24.26 | 24.85 | 294,568 | -0.91(-3.52%) |
Jan 23, 2015 | 25.72 | 26.27 | 25.11 | 25.76 | 944,297 | +1.24(+5.07%) |
Jan 22, 2015 | 24.28 | 24.65 | 24.18 | 24.52 | 305,204 | -0.34(-1.35%) |
Jan 21, 2015 | 24.08 | 24.89 | 24.08 | 24.85 | 285,475 | +0.55(+2.27%) |
Jan 20, 2015 | 25.25 | 25.25 | 24.28 | 24.30 | 265,067 | -0.79(-3.14%) |
Jan 16, 2015 | 24.46 | 25.27 | 24.12 | 25.09 | 148,252 | -0.16(-0.63%) |
Jan 15, 2015 | 25.54 | 25.84 | 25.05 | 25.25 | 95,137 | -0.39(-1.54%) |
Jan 14, 2015 | 25.90 | 26.23 | 25.38 | 25.64 | 165,046 | -0.47(-1.81%) |
Jan 13, 2015 | 26.49 | 26.51 | 25.56 | 26.11 | 194,428 | +0.55(+2.16%) |
Jan 12, 2015 | 25.62 | 25.94 | 25.36 | 25.56 | 503,956 | +0.73(+2.94%) |
Jan 09, 2015 | 24.73 | 24.95 | 24.28 | 24.83 | 588,405 | +0.47(+1.94%) |
Jan 08, 2015 | 24.32 | 24.42 | 23.77 | 24.36 | 154,179 | -0.37(-1.51%) |
Jan 07, 2015 | 24.95 | 25.21 | 24.13 | 24.73 | 412,550 | +0.41(+1.70%) |
Jan 06, 2015 | 24.83 | 25.03 | 24.06 | 24.32 | 237,320 | -0.87(-3.45%) |
Jan 05, 2015 | 25.60 | 25.64 | 25.19 | 25.19 | 357,372 | -1.91(-7.06%) |
Jan 02, 2015 | 27.06 | 27.10 | 26.53 | 27.10 | 340,663 | +0.67(+2.54%) |
Dec 31, 2014 | 26.72 | 26.43 | 26.43 | 26.43 | 190,892 | -0.06(-0.22%) |
Dec 30, 2014 | 27.10 | 27.10 | 26.43 | 26.49 | 147,347 | -0.71(-2.61%) |
Dec 29, 2014 | 27.34 | 27.51 | 26.80 | 27.20 | 335,778 | -1.18(-4.17%) |
Dec 26, 2014 | 27.52 | 28.44 | 27.48 | 28.38 | 202,175 | +0.84(+3.07%) |
Dec 24, 2014 | 27.00 | 27.54 | 27.54 | 27.54 | 10,571 | +0.29(+1.06%) |
Dec 23, 2014 | 27.29 | 27.81 | 27.25 | 27.25 | 57,769 | -0.83(-2.94%) |
Dec 22, 2014 | 27.52 | 28.17 | 27.52 | 28.07 | 78,597 | +0.08(+0.27%) |
Dec 19, 2014 | 28.15 | 28.32 | 27.67 | 28.00 | 84,471 | -0.31(-1.09%) |
Dec 18, 2014 | 27.98 | 28.59 | 27.94 | 28.30 | 136,041 | -1.40(-4.72%) |
Dec 17, 2014 | 28.09 | 29.71 | 28.07 | 29.71 | 934,234 | +1.33(+4.67%) |
Dec 16, 2014 | 27.50 | 28.82 | 27.36 | 28.38 | 485,230 | +1.84(+6.95%) |
Dec 15, 2014 | 27.34 | 28.21 | 26.52 | 26.54 | 122,473 | +0.08(+0.29%) |
Dec 12, 2014 | 26.90 | 27.34 | 26.23 | 26.46 | 214,307 | +0.36(+1.40%) |
Dec 11, 2014 | 27.38 | 27.78 | 26.04 | 26.10 | 566,425 | -2.63(-9.16%) |
Dec 10, 2014 | 29.32 | 29.59 | 28.71 | 28.73 | 113,228 | -0.65(-2.22%) |
Dec 09, 2014 | 30.34 | 30.49 | 29.34 | 29.38 | 281,537 | -3.98(-11.92%) |
Dec 08, 2014 | 33.45 | 34.16 | 33.12 | 33.36 | 91,916 | -0.17(-0.52%) |
Dec 05, 2014 | 33.55 | 33.60 | 33.36 | 33.53 | 99,779 | +0.71(+2.17%) |
Dec 04, 2014 | 32.82 | 32.93 | 32.47 | 32.82 | 93,261 | +0.06(+0.18%) |
Dec 03, 2014 | 32.51 | 32.93 | 32.41 | 32.76 | 42,186 | +0.31(+0.95%) |
Dec 02, 2014 | 32.51 | 32.57 | 32.22 | 32.45 | 62,702 | +0.89(+2.83%) |
Dec 01, 2014 | 31.63 | 32.57 | 31.55 | 31.56 | 61,028 | +0.03(+0.09%) |
Nov 28, 2014 | 32.18 | 32.53 | 31.51 | 31.53 | 83,383 | -1.00(-3.07%) |
Nov 26, 2014 | 32.15 | 32.53 | 32.53 | 32.53 | 57,283 | +0.96(+3.04%) |
Nov 25, 2014 | 32.36 | 32.36 | 31.34 | 31.57 | 324,118 | -0.90(-2.78%) |
Nov 24, 2014 | 32.80 | 32.88 | 32.32 | 32.47 | 187,231 | -0.25(-0.76%) |
Nov 21, 2014 | 32.78 | 33.01 | 32.51 | 32.72 | 231,582 | +0.44(+1.37%) |
Nov 20, 2014 | 31.70 | 32.32 | 31.65 | 32.28 | 173,341 | +0.52(+1.63%) |
Nov 19, 2014 | 31.82 | 32.01 | 31.43 | 31.76 | 182,102 | +0.86(+2.80%) |
Nov 18, 2014 | 29.86 | 30.94 | 29.86 | 30.90 | 267,712 | +1.73(+5.92%) |
Nov 17, 2014 | 29.40 | 29.65 | 29.09 | 29.17 | 126,375 | -0.48(-1.62%) |
Nov 14, 2014 | 29.21 | 29.75 | 29.21 | 29.65 | 60,878 | +0.64(+2.22%) |
Nov 13, 2014 | 28.82 | 29.38 | 28.82 | 29.01 | 44,081 | +0.22(+0.77%) |
Nov 12, 2014 | 28.96 | 28.96 | 28.42 | 28.78 | 195,685 | -0.56(-1.90%) |
Nov 11, 2014 | 29.44 | 29.59 | 29.19 | 29.34 | 98,313 | -0.25(-0.84%) |
Nov 10, 2014 | 29.59 | 29.78 | 29.48 | 29.59 | 688,689 | -0.50(-1.66%) |
Nov 07, 2014 | 29.96 | 30.24 | 29.71 | 30.09 | 205,884 | -1.13(-3.63%) |
Nov 06, 2014 | 31.57 | 31.97 | 31.19 | 31.22 | 72,372 | -0.31(-0.97%) |
Nov 05, 2014 | 31.45 | 31.65 | 31.34 | 31.53 | 269,411 | +0.48(+1.55%) |
Nov 04, 2014 | 31.84 | 31.84 | 30.86 | 31.05 | 119,596 | +0.08(+0.25%) |
Nov 03, 2014 | 30.69 | 31.11 | 30.38 | 30.97 | 114,058 | +0.82(+2.73%) |
Oct 31, 2014 | 30.67 | 30.99 | 29.96 | 30.15 | 129,033 | -0.36(-1.18%) |
Oct 30, 2014 | 30.59 | 30.94 | 30.05 | 30.51 | 212,598 | -0.40(-1.30%) |
Oct 29, 2014 | 31.57 | 32.01 | 30.82 | 30.92 | 184,060 | -2.13(-6.45%) |
Oct 28, 2014 | 32.59 | 33.09 | 32.39 | 33.05 | 169,141 | +0.71(+2.20%) |
Oct 27, 2014 | 32.16 | 32.36 | 33.30 | 32.34 | 185,466 | -0.96(-2.88%) |
Oct 24, 2014 | 33.16 | 33.37 | 32.97 | 33.30 | 57,788 | +0.12(+0.35%) |
Oct 23, 2014 | 33.14 | 33.32 | 32.73 | 33.18 | 68,556 | +0.65(+2.01%) |
Oct 22, 2014 | 33.68 | 33.74 | 32.53 | 32.53 | 146,972 | -1.27(-3.75%) |
Oct 21, 2014 | 33.11 | 33.99 | 32.64 | 33.80 | 287,196 | +1.67(+5.20%) |
Oct 20, 2014 | 31.84 | 32.16 | 31.57 | 32.13 | 400,257 | +0.19(+0.60%) |
Oct 17, 2014 | 31.40 | 32.16 | 31.40 | 31.93 | 309,643 | +2.02(+6.74%) |
Oct 16, 2014 | 29.03 | 30.15 | 28.92 | 29.92 | 357,600 | +1.02(+3.52%) |
Oct 15, 2014 | 29.98 | 30.30 | 28.40 | 28.90 | 707,045 | -3.13(-9.77%) |
Oct 14, 2014 | 31.80 | 32.38 | 31.65 | 32.03 | 206,878 | -1.34(-4.03%) |
Oct 13, 2014 | 33.60 | 34.05 | 33.26 | 33.37 | 133,394 | +0.13(+0.40%) |
Oct 10, 2014 | 33.41 | 33.87 | 33.14 | 33.24 | 147,007 | -0.56(-1.65%) |
Oct 09, 2014 | 34.68 | 34.72 | 33.53 | 33.80 | 164,943 | -0.84(-2.44%) |
Oct 08, 2014 | 33.95 | 34.70 | 33.30 | 34.64 | 272,892 | +1.34(+4.04%) |
Oct 07, 2014 | 34.01 | 34.01 | 33.30 | 33.30 | 125,390 | -1.04(-3.02%) |
Oct 06, 2014 | 34.41 | 34.68 | 34.10 | 34.33 | 156,333 | -0.23(-0.67%) |
Oct 03, 2014 | 34.37 | 34.85 | 34.32 | 34.56 | 213,164 | -0.08(-0.22%) |
Oct 02, 2014 | 35.45 | 35.76 | 34.32 | 34.64 | 414,265 | -0.04(-0.11%) |
Oct 01, 2014 | 35.45 | 35.54 | 34.58 | 34.68 | 103,226 | -1.02(-2.85%) |
Sep 30, 2014 | 35.26 | 35.85 | 34.83 | 35.70 | 157,213 | +0.33(+0.92%) |
Sep 29, 2014 | 34.72 | 35.74 | 34.58 | 35.37 | 290,492 | -1.04(-2.85%) |
Sep 26, 2014 | 36.16 | 36.68 | 36.12 | 36.41 | 79,121 | +0.21(+0.58%) |
Sep 25, 2014 | 36.79 | 36.79 | 36.10 | 36.20 | 134,943 | -1.50(-3.97%) |
Sep 24, 2014 | 37.18 | 38.00 | 37.06 | 37.69 | 409,666 | +0.65(+1.76%) |
Sep 23, 2014 | 37.58 | 37.64 | 37.00 | 37.04 | 114,564 | -0.88(-2.33%) |
Sep 22, 2014 | 38.62 | 38.89 | 37.93 | 37.93 | 104,445 | -0.48(-1.25%) |
Sep 19, 2014 | 38.44 | 38.89 | 38.25 | 38.41 | 134,539 | +0.84(+2.25%) |
Sep 18, 2014 | 37.81 | 37.87 | 37.41 | 37.56 | 94,384 | -0.42(-1.11%) |
Sep 17, 2014 | 38.50 | 38.56 | 37.94 | 37.98 | 216,846 | -0.33(-0.85%) |
Sep 16, 2014 | 38.60 | 38.98 | 38.19 | 38.31 | 682,918 | -0.92(-2.35%) |
Sep 15, 2014 | 39.38 | 39.38 | 39.14 | 39.23 | 98,579 | -0.10(-0.24%) |
Sep 12, 2014 | 39.98 | 40.00 | 39.31 | 39.33 | 533,836 | -0.65(-1.63%) |
Sep 11, 2014 | 39.52 | 40.00 | 39.48 | 39.98 | 203,435 | -0.04(-0.10%) |
Sep 10, 2014 | 39.52 | 40.09 | 39.47 | 40.02 | 72,800 | +0.60(+1.51%) |
Sep 09, 2014 | 40.19 | 40.19 | 39.37 | 39.42 | 169,733 | -0.94(-2.33%) |
Sep 08, 2014 | 40.79 | 40.98 | 40.29 | 40.36 | 530,155 | -0.63(-1.55%) |
Sep 05, 2014 | 41.04 | 41.11 | 40.56 | 41.00 | 240,309 | +0.48(+1.18%) |
Sep 04, 2014 | 40.31 | 40.84 | 40.31 | 40.52 | 132,061 | +0.33(+0.81%) |
Sep 03, 2014 | 40.54 | 40.56 | 40.04 | 40.19 | 95,552 | +0.15(+0.38%) |
Sep 02, 2014 | 40.21 | 40.63 | 39.47 | 40.04 | 367,542 | -0.98(-2.39%) |
Aug 29, 2014 | 40.90 | 41.02 | 41.02 | 41.02 | 134,564 | +0.10(+0.23%) |
Aug 28, 2014 | 40.54 | 41.00 | 40.13 | 40.92 | 337,606 | -0.23(-0.56%) |
Aug 27, 2014 | 41.32 | 41.32 | 40.81 | 41.15 | 68,747 | +0.06(+0.14%) |
Aug 26, 2014 | 40.81 | 41.42 | 40.81 | 41.09 | 77,261 | +0.27(+0.66%) |
Aug 25, 2014 | 40.42 | 41.02 | 40.13 | 40.82 | 155,745 | +0.69(+1.72%) |
Aug 22, 2014 | 40.59 | 40.98 | 40.13 | 40.13 | 65,102 | -0.02(-0.05%) |
Aug 21, 2014 | 39.92 | 40.38 | 39.92 | 40.15 | 110,713 | +0.40(+1.01%) |
Aug 20, 2014 | 38.96 | 39.76 | 38.96 | 39.75 | 100,859 | +0.84(+2.17%) |
Aug 19, 2014 | 39.10 | 39.19 | 38.81 | 38.90 | 59,388 | -0.04(-0.10%) |
Aug 18, 2014 | 38.94 | 38.94 | 38.42 | 38.94 | 121,361 | -0.69(-1.74%) |
Aug 15, 2014 | 39.85 | 40.10 | 38.83 | 39.63 | 232,333 | -0.12(-0.29%) |
Aug 14, 2014 | 39.65 | 39.85 | 39.51 | 39.75 | 178,764 | -0.02(-0.05%) |
Aug 13, 2014 | 38.90 | 39.86 | 38.89 | 39.77 | 625,279 | +1.19(+3.09%) |
Aug 12, 2014 | 38.21 | 38.66 | 38.12 | 38.58 | 855,373 | +0.92(+2.45%) |
Aug 11, 2014 | 37.43 | 37.94 | 37.29 | 37.66 | 286,427 | +0.48(+1.29%) |
Aug 08, 2014 | 37.35 | 37.41 | 36.77 | 37.18 | 347,684 | -0.33(-0.87%) |
Aug 07, 2014 | 38.31 | 38.52 | 37.46 | 37.50 | 245,834 | -0.54(-1.41%) |
Aug 06, 2014 | 38.52 | 38.79 | 37.91 | 38.04 | 686,964 | -0.96(-2.46%) |
Aug 05, 2014 | 40.21 | 40.21 | 38.81 | 39.00 | 271,654 | -1.88(-4.60%) |
Aug 04, 2014 | 40.71 | 41.02 | 40.40 | 40.88 | 86,832 | +0.56(+1.38%) |
Aug 01, 2014 | 40.56 | 41.32 | 40.33 | 40.33 | 98,237 | -0.21(-0.52%) |
Jul 31, 2014 | 41.40 | 41.73 | 40.52 | 40.54 | 183,044 | -1.42(-3.39%) |
Jul 30, 2014 | 42.25 | 42.38 | 41.78 | 41.96 | 52,289 | -0.42(-1.00%) |
Jul 29, 2014 | 42.32 | 42.59 | 42.27 | 42.38 | 57,997 | -0.83(-1.91%) |
Jul 28, 2014 | 43.03 | 43.44 | 42.90 | 43.21 | 85,113 | +0.31(+0.72%) |
Jul 25, 2014 | 42.94 | 43.43 | 42.71 | 42.90 | 79,494 | +0.60(+1.41%) |
Jul 24, 2014 | 41.55 | 42.51 | 41.55 | 42.30 | 600,261 | +1.11(+2.70%) |
Jul 23, 2014 | 41.09 | 41.30 | 40.92 | 41.19 | 361,973 | +0.10(+0.23%) |
Jul 22, 2014 | 40.94 | 41.13 | 40.61 | 41.09 | 219,117 | -0.02(-0.05%) |
Jul 21, 2014 | 40.98 | 41.40 | 40.73 | 41.11 | 232,765 | -0.71(-1.70%) |
Jul 18, 2014 | 41.40 | 41.92 | 41.13 | 41.82 | 108,003 | +0.42(+1.02%) |
Jul 17, 2014 | 42.42 | 42.61 | 41.30 | 41.40 | 117,746 | -1.13(-2.66%) |
Jul 16, 2014 | 42.13 | 42.61 | 42.11 | 42.53 | 70,156 | +0.50(+1.19%) |
Jul 15, 2014 | 42.28 | 42.32 | 41.94 | 42.03 | 32,823 | -0.19(-0.45%) |
Jul 14, 2014 | 42.07 | 42.38 | 41.96 | 42.23 | 40,331 | +0.58(+1.38%) |
Jul 11, 2014 | 41.55 | 41.75 | 41.29 | 41.65 | 56,531 | -0.02(-0.05%) |
Jul 10, 2014 | 41.06 | 41.71 | 40.81 | 41.67 | 228,493 | -0.25(-0.60%) |
Jul 09, 2014 | 42.15 | 42.19 | 41.78 | 41.92 | 398,736 | -0.61(-1.44%) |
Jul 08, 2014 | 43.30 | 43.32 | 42.44 | 42.53 | 165,972 | -2.02(-4.53%) |
Jul 07, 2014 | 44.84 | 44.84 | 44.38 | 44.55 | 121,968 | -0.48(-1.07%) |
Jul 03, 2014 | 44.78 | 45.03 | 45.03 | 45.03 | 38,536 | +0.31(+0.69%) |
Jul 02, 2014 | 44.51 | 45.09 | 44.44 | 44.72 | 96,752 | +0.48(+1.09%) |
Jul 01, 2014 | 43.40 | 44.42 | 43.40 | 44.24 | 95,881 | +1.04(+2.40%) |
Jun 30, 2014 | 43.36 | 43.49 | 43.07 | 43.21 | 237,173 | -0.12(-0.27%) |
Jun 27, 2014 | 43.36 | 43.44 | 42.99 | 43.32 | 167,206 | -0.60(-1.36%) |
Jun 26, 2014 | 43.49 | 44.05 | 43.49 | 43.92 | 692,951 | +0.50(+1.15%) |
Jun 25, 2014 | 43.97 | 44.17 | 43.32 | 43.42 | 828,828 | -0.60(-1.35%) |
Jun 24, 2014 | 45.05 | 45.13 | 43.88 | 44.01 | 636,880 | -1.44(-3.17%) |
Jun 23, 2014 | 45.78 | 46.05 | 45.32 | 45.45 | 87,992 | -0.81(-1.74%) |
Jun 20, 2014 | 46.62 | 46.66 | 46.26 | 46.26 | 110,991 | -0.15(-0.33%) |
Jun 19, 2014 | 46.45 | 46.57 | 46.12 | 46.41 | 421,866 | +0.21(+0.46%) |
Jun 18, 2014 | 45.49 | 46.22 | 45.13 | 46.20 | 216,085 | +1.17(+2.60%) |
Jun 17, 2014 | 44.65 | 45.13 | 44.45 | 45.03 | 392,821 | +0.19(+0.43%) |
Jun 16, 2014 | 44.90 | 44.99 | 44.68 | 44.84 | 123,781 | -0.10(-0.21%) |
Jun 13, 2014 | 44.86 | 45.28 | 44.65 | 44.93 | 226,166 | -0.90(-1.97%) |
Jun 12, 2014 | 46.18 | 46.24 | 45.72 | 45.84 | 155,465 | -0.29(-0.62%) |
Jun 11, 2014 | 45.99 | 46.18 | 45.61 | 46.12 | 326,799 | -0.73(-1.56%) |
Jun 10, 2014 | 47.01 | 47.01 | 46.34 | 46.85 | 646,270 | -0.06(-0.12%) |
Jun 06, 2014 | 46.41 | 46.91 | 46.16 | 46.91 | 366,678 | +0.52(+1.12%) |
Jun 05, 2014 | 45.64 | 46.39 | 45.38 | 46.39 | 367,559 | +1.65(+3.69%) |
Jun 04, 2014 | 44.17 | 44.74 | 44.03 | 44.74 | 483,110 | +0.58(+1.30%) |
Jun 03, 2014 | 44.26 | 44.36 | 43.55 | 44.17 | 311,780 | -0.36(-0.82%) |
Jun 02, 2014 | 43.76 | 44.59 | 43.76 | 44.53 | 204,889 | +0.84(+1.93%) |
May 30, 2014 | 43.38 | 43.95 | 43.38 | 43.69 | 284,076 | +0.69(+1.61%) |
May 29, 2014 | 42.84 | 43.01 | 42.23 | 42.99 | 262,816 | -0.40(-0.93%) |
May 28, 2014 | 42.98 | 43.46 | 42.78 | 43.40 | 154,006 | +0.42(+0.98%) |
May 27, 2014 | 42.55 | 43.11 | 42.27 | 42.98 | 376,605 | +0.98(+2.33%) |
May 23, 2014 | 41.21 | 42.00 | 42.00 | 42.00 | 243,143 | +0.90(+2.20%) |
May 22, 2014 | 40.96 | 41.29 | 40.60 | 41.09 | 329,860 | +0.12(+0.28%) |
May 21, 2014 | 40.19 | 41.04 | 40.19 | 40.98 | 368,030 | +0.86(+2.15%) |
May 20, 2014 | 39.79 | 40.31 | 39.40 | 40.11 | 359,479 | +1.86(+4.87%) |
May 19, 2014 | 38.21 | 38.39 | 37.83 | 38.25 | 330,163 | -0.40(-1.04%) |
May 16, 2014 | 38.73 | 38.93 | 38.39 | 38.66 | 310,218 | -1.13(-2.85%) |
May 15, 2014 | 40.40 | 40.44 | 39.63 | 39.79 | 364,254 | -1.86(-4.47%) |
May 14, 2014 | 41.92 | 42.28 | 41.57 | 41.65 | 304,670 | +0.44(+1.07%) |
May 13, 2014 | 41.46 | 41.65 | 41.09 | 41.21 | 139,077 | -0.61(-1.47%) |
May 12, 2014 | 41.96 | 41.96 | 41.44 | 41.82 | 224,070 | -0.73(-1.72%) |
May 09, 2014 | 43.21 | 43.23 | 42.40 | 42.55 | 537,828 | -1.32(-3.02%) |
May 08, 2014 | 44.57 | 44.65 | 43.74 | 43.88 | 272,264 | -0.84(-1.89%) |
May 07, 2014 | 44.03 | 44.84 | 44.03 | 44.72 | 137,488 | +1.21(+2.78%) |
May 06, 2014 | 43.80 | 44.15 | 43.47 | 43.51 | 57,435 | -0.81(-1.82%) |
May 05, 2014 | 44.13 | 44.59 | 43.82 | 44.32 | 21,554 | +0.40(+0.92%) |
May 02, 2014 | 44.49 | 44.49 | 43.80 | 43.92 | 85,781 | -0.71(-1.59%) |