Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.20 | 20.20 | 20.00 | 20.00 | 2,980 | -0.20(-0.99%) |
Jan 29, 2015 | 20.50 | 20.60 | 19.90 | 20.20 | 6,058 | -0.30(-1.46%) |
Jan 28, 2015 | 20.70 | 21.10 | 20.00 | 20.50 | 8,554 | -0.50(-2.38%) |
Jan 27, 2015 | 20.10 | 21.30 | 20.00 | 21.00 | 8,108 | +1.00(+5.00%) |
Jan 26, 2015 | 20.00 | 20.90 | 19.70 | 20.00 | 17,125 | +0.10(+0.50%) |
Jan 23, 2015 | 20.60 | 21.20 | 19.50 | 19.90 | 20,442 | -0.70(-3.40%) |
Jan 22, 2015 | 21.50 | 21.60 | 20.60 | 20.60 | 23,478 | -1.20(-5.50%) |
Jan 21, 2015 | 22.20 | 22.50 | 21.60 | 21.80 | 10,037 | -0.50(-2.24%) |
Jan 20, 2015 | 22.50 | 22.80 | 21.50 | 22.30 | 12,803 | -0.70(-3.04%) |
Jan 16, 2015 | 22.30 | 23.30 | 22.24 | 23.00 | 27,023 | +0.70(+3.14%) |
Jan 15, 2015 | 22.50 | 23.70 | 22.30 | 22.30 | 38,701 | -0.40(-1.76%) |
Jan 14, 2015 | 22.40 | 23.40 | 22.10 | 22.70 | 12,771 | +0.00(+0.00%) |
Jan 13, 2015 | 23.30 | 23.40 | 22.60 | 22.70 | 20,572 | -0.70(-2.99%) |
Jan 12, 2015 | 23.00 | 24.00 | 22.73 | 23.40 | 25,922 | +0.50(+2.18%) |
Jan 09, 2015 | 23.30 | 23.99 | 22.50 | 22.90 | 24,822 | -0.50(-2.14%) |
Jan 08, 2015 | 23.30 | 24.00 | 21.00 | 23.40 | 169,402 | +2.60(+12.50%) |
Jan 07, 2015 | 20.50 | 21.50 | 20.42 | 20.80 | 19,059 | +0.60(+2.97%) |
Jan 06, 2015 | 22.00 | 22.50 | 20.10 | 20.20 | 52,951 | -1.50(-6.91%) |
Jan 05, 2015 | 20.50 | 22.90 | 20.10 | 21.70 | 144,297 | +3.00(+16.04%) |
Jan 02, 2015 | 18.50 | 19.80 | 18.50 | 18.70 | 11,866 | +0.30(+1.63%) |
Dec 31, 2014 | 18.20 | 18.40 | 18.40 | 18.40 | 35,360 | +0.00(+0.00%) |
Dec 30, 2014 | 17.40 | 18.40 | 17.10 | 18.40 | 37,194 | +0.40(+2.22%) |
Dec 29, 2014 | 17.50 | 18.70 | 17.20 | 18.00 | 55,915 | -0.30(-1.64%) |
Dec 26, 2014 | 18.50 | 18.70 | 18.00 | 18.30 | 16,219 | -0.20(-1.08%) |
Dec 24, 2014 | 18.50 | 18.50 | 18.50 | 18.50 | 22,070 | -0.10(-0.54%) |
Dec 23, 2014 | 18.90 | 19.30 | 18.20 | 18.60 | 43,621 | -0.70(-3.63%) |
Dec 22, 2014 | 19.40 | 19.71 | 18.90 | 19.30 | 23,846 | -0.20(-1.03%) |
Dec 19, 2014 | 19.60 | 19.85 | 19.20 | 19.50 | 8,752 | -0.30(-1.52%) |
Dec 18, 2014 | 20.20 | 20.50 | 18.90 | 19.80 | 45,769 | -0.50(-2.46%) |
Dec 17, 2014 | 20.20 | 20.70 | 20.10 | 20.30 | 8,941 | +0.15(+0.74%) |
Dec 16, 2014 | 21.10 | 21.10 | 20.10 | 20.15 | 16,052 | -1.25(-5.84%) |
Dec 15, 2014 | 20.70 | 21.40 | 20.53 | 21.40 | 26,242 | +0.40(+1.90%) |
Dec 12, 2014 | 20.20 | 21.00 | 20.00 | 21.00 | 13,135 | +0.70(+3.45%) |
Dec 11, 2014 | 20.40 | 21.10 | 20.10 | 20.30 | 13,054 | -0.60(-2.87%) |
Dec 10, 2014 | 20.60 | 21.10 | 20.60 | 20.90 | 20,113 | -0.10(-0.48%) |
Dec 09, 2014 | 20.40 | 21.00 | 20.12 | 21.00 | 22,615 | +0.50(+2.44%) |
Dec 08, 2014 | 21.20 | 21.50 | 20.20 | 20.50 | 23,743 | -0.30(-1.44%) |
Dec 05, 2014 | 20.90 | 21.37 | 20.40 | 20.80 | 6,920 | -0.40(-1.89%) |
Dec 04, 2014 | 20.70 | 21.40 | 20.60 | 21.20 | 19,730 | +0.20(+0.95%) |
Dec 03, 2014 | 21.60 | 21.70 | 20.40 | 21.00 | 17,420 | -0.70(-3.23%) |
Dec 02, 2014 | 20.60 | 22.50 | 20.30 | 21.70 | 37,006 | +0.80(+3.83%) |
Dec 01, 2014 | 20.90 | 21.00 | 20.40 | 20.90 | 12,476 | -0.10(-0.48%) |
Nov 28, 2014 | 20.90 | 21.20 | 20.70 | 21.00 | 9,132 | -0.10(-0.47%) |
Nov 26, 2014 | 20.80 | 21.10 | 21.10 | 21.10 | 12,840 | +0.10(+0.48%) |
Nov 25, 2014 | 20.50 | 21.80 | 20.30 | 21.00 | 50,125 | +0.30(+1.45%) |
Nov 24, 2014 | 20.00 | 21.20 | 20.00 | 20.70 | 28,256 | -0.20(-0.96%) |
Nov 21, 2014 | 21.00 | 21.30 | 20.50 | 20.90 | 21,641 | -0.20(-0.95%) |
Nov 20, 2014 | 21.10 | 21.80 | 20.70 | 21.10 | 17,863 | -0.20(-0.94%) |
Nov 19, 2014 | 21.40 | 21.50 | 21.00 | 21.30 | 23,320 | -0.20(-0.93%) |
Nov 18, 2014 | 21.00 | 21.80 | 20.80 | 21.50 | 26,134 | +0.10(+0.47%) |
Nov 17, 2014 | 21.10 | 21.90 | 20.23 | 21.40 | 49,153 | +0.50(+2.39%) |
Nov 14, 2014 | 21.10 | 21.90 | 20.90 | 20.90 | 17,313 | -0.30(-1.42%) |
Nov 13, 2014 | 19.80 | 21.40 | 19.80 | 21.20 | 22,687 | +1.30(+6.53%) |
Nov 12, 2014 | 19.70 | 20.20 | 19.50 | 19.90 | 252,395 | -0.10(-0.50%) |
Nov 11, 2014 | 19.20 | 20.10 | 18.60 | 20.00 | 45,783 | -0.50(-2.44%) |
Nov 10, 2014 | 20.70 | 20.80 | 20.50 | 20.50 | 11,424 | +0.10(+0.49%) |
Nov 07, 2014 | 20.60 | 20.70 | 20.20 | 20.40 | 13,878 | -0.10(-0.49%) |
Nov 06, 2014 | 21.00 | 21.00 | 20.50 | 20.50 | 19,046 | -0.70(-3.30%) |
Nov 05, 2014 | 21.10 | 21.60 | 20.80 | 21.20 | 35,149 | -0.10(-0.47%) |
Nov 04, 2014 | 21.50 | 22.00 | 21.20 | 21.30 | 13,963 | -0.20(-0.93%) |
Nov 03, 2014 | 21.50 | 21.90 | 21.10 | 21.50 | 23,142 | -0.50(-2.27%) |
Oct 31, 2014 | 23.00 | 23.20 | 21.40 | 22.00 | 36,877 | -0.50(-2.22%) |
Oct 30, 2014 | 22.20 | 22.82 | 22.10 | 22.50 | 28,023 | -0.50(-2.17%) |
Oct 29, 2014 | 22.60 | 23.10 | 22.40 | 23.00 | 18,356 | +0.00(+0.00%) |
Oct 28, 2014 | 23.20 | 23.28 | 22.40 | 23.00 | 9,778 | +0.00(+0.00%) |
Oct 27, 2014 | 22.60 | 23.20 | 22.90 | 23.00 | 12,910 | +0.10(+0.44%) |
Oct 24, 2014 | 23.40 | 23.76 | 22.55 | 22.90 | 19,981 | -0.20(-0.87%) |
Oct 23, 2014 | 23.60 | 24.00 | 22.50 | 23.10 | 21,965 | +0.10(+0.43%) |
Oct 22, 2014 | 23.60 | 24.80 | 23.00 | 23.00 | 24,453 | -0.60(-2.54%) |
Oct 21, 2014 | 24.00 | 24.98 | 23.60 | 23.60 | 34,921 | -0.80(-3.28%) |
Oct 20, 2014 | 24.50 | 25.50 | 23.70 | 24.40 | 66,357 | -2.10(-7.92%) |
Oct 17, 2014 | 26.70 | 28.10 | 24.90 | 26.50 | 150,704 | +0.40(+1.53%) |
Oct 16, 2014 | 26.00 | 27.50 | 24.70 | 26.10 | 91,494 | +2.00(+8.30%) |
Oct 15, 2014 | 22.50 | 24.80 | 21.60 | 24.10 | 57,597 | +1.90(+8.56%) |
Oct 14, 2014 | 24.30 | 24.69 | 20.50 | 22.20 | 97,957 | -2.30(-9.39%) |
Oct 13, 2014 | 22.60 | 30.00 | 22.50 | 24.50 | 482,996 | +2.50(+11.36%) |
Oct 10, 2014 | 22.40 | 22.70 | 21.70 | 22.00 | 7,895 | -0.40(-1.79%) |
Oct 09, 2014 | 22.40 | 22.80 | 21.70 | 22.40 | 6,503 | -0.13(-0.59%) |
Oct 08, 2014 | 22.50 | 22.70 | 21.80 | 22.53 | 17,355 | -0.12(-0.52%) |
Oct 07, 2014 | 23.00 | 23.50 | 22.50 | 22.65 | 10,808 | -0.45(-1.95%) |
Oct 06, 2014 | 24.00 | 24.00 | 22.90 | 23.10 | 9,924 | -0.50(-2.12%) |
Oct 03, 2014 | 23.80 | 24.10 | 23.50 | 23.60 | 7,111 | +0.10(+0.43%) |
Oct 02, 2014 | 23.80 | 24.10 | 22.50 | 23.50 | 19,730 | -0.40(-1.67%) |
Oct 01, 2014 | 24.00 | 24.30 | 23.61 | 23.90 | 14,642 | -0.30(-1.24%) |
Sep 30, 2014 | 24.00 | 24.40 | 23.80 | 24.20 | 18,143 | +0.40(+1.68%) |
Sep 29, 2014 | 23.80 | 24.27 | 23.80 | 23.80 | 27,122 | +0.10(+0.42%) |
Sep 26, 2014 | 24.10 | 24.30 | 23.60 | 23.70 | 6,701 | -0.50(-2.07%) |
Sep 25, 2014 | 24.30 | 24.70 | 23.60 | 24.20 | 12,108 | -0.10(-0.41%) |
Sep 24, 2014 | 24.10 | 24.50 | 24.10 | 24.30 | 3,688 | +0.30(+1.25%) |
Sep 23, 2014 | 24.90 | 24.90 | 24.00 | 24.00 | 16,865 | -0.90(-3.61%) |
Sep 22, 2014 | 24.40 | 25.90 | 24.40 | 24.90 | 33,439 | -0.10(-0.40%) |
Sep 19, 2014 | 25.50 | 25.70 | 24.80 | 25.00 | 62,386 | -0.40(-1.57%) |
Sep 18, 2014 | 25.20 | 26.38 | 25.10 | 25.40 | 127,289 | +0.00(+0.00%) |
Sep 17, 2014 | 24.20 | 25.70 | 24.10 | 25.40 | 39,891 | +0.90(+3.67%) |
Sep 16, 2014 | 25.00 | 25.00 | 24.00 | 24.50 | 10,769 | -0.60(-2.39%) |
Sep 15, 2014 | 24.80 | 25.20 | 24.50 | 25.10 | 21,421 | +0.10(+0.40%) |
Sep 12, 2014 | 25.10 | 25.90 | 25.00 | 25.00 | 26,269 | -0.10(-0.40%) |
Sep 11, 2014 | 25.00 | 25.30 | 24.50 | 25.10 | 38,691 | -0.50(-1.95%) |
Sep 10, 2014 | 25.30 | 25.70 | 25.00 | 25.60 | 26,510 | +0.40(+1.59%) |
Sep 09, 2014 | 25.70 | 26.10 | 25.00 | 25.20 | 48,380 | -0.70(-2.70%) |
Sep 08, 2014 | 26.30 | 26.50 | 25.60 | 25.90 | 59,801 | +0.80(+3.19%) |
Sep 05, 2014 | 25.40 | 25.40 | 24.90 | 25.10 | 37,954 | -0.30(-1.18%) |
Sep 04, 2014 | 25.30 | 27.00 | 24.70 | 25.40 | 69,350 | +0.10(+0.40%) |
Sep 03, 2014 | 25.80 | 25.80 | 24.70 | 25.30 | 56,820 | -0.50(-1.94%) |
Sep 02, 2014 | 26.10 | 26.40 | 26.00 | 25.80 | 37,397 | -0.20(-0.77%) |
Aug 29, 2014 | 27.50 | 26.00 | 26.00 | 26.00 | 88,150 | -0.10(-0.38%) |
Aug 28, 2014 | 24.30 | 30.00 | 24.10 | 26.10 | 114,423 | +2.00(+8.30%) |
Aug 27, 2014 | 24.50 | 24.90 | 24.10 | 24.10 | 34,382 | -0.40(-1.63%) |
Aug 26, 2014 | 24.00 | 25.10 | 24.00 | 24.50 | 34,346 | +0.50(+2.08%) |
Aug 25, 2014 | 23.50 | 24.30 | 23.50 | 24.00 | 40,228 | -0.40(-1.64%) |
Aug 22, 2014 | 24.40 | 24.80 | 24.20 | 24.40 | 14,978 | +0.00(+0.00%) |
Aug 21, 2014 | 24.40 | 24.90 | 24.40 | 24.40 | 21,811 | -0.10(-0.41%) |
Aug 20, 2014 | 24.50 | 25.60 | 23.50 | 24.50 | 97,068 | -2.00(-7.55%) |
Aug 19, 2014 | 26.70 | 26.90 | 26.10 | 26.50 | 25,312 | +0.00(+0.00%) |
Aug 18, 2014 | 27.00 | 27.20 | 26.50 | 26.50 | 24,951 | -0.70(-2.57%) |
Aug 15, 2014 | 27.00 | 27.78 | 26.80 | 27.20 | 49,300 | +0.00(+0.00%) |
Aug 14, 2014 | 26.30 | 27.40 | 25.97 | 27.20 | 120,669 | +0.90(+3.42%) |
Aug 13, 2014 | 27.60 | 27.90 | 24.50 | 26.30 | 89,544 | -2.30(-8.04%) |
Aug 12, 2014 | 28.70 | 28.80 | 28.00 | 28.60 | 21,346 | -0.80(-2.72%) |
Aug 11, 2014 | 30.30 | 31.00 | 29.10 | 29.40 | 34,851 | -1.30(-4.23%) |
Aug 08, 2014 | 30.10 | 31.00 | 30.10 | 30.70 | 6,712 | +0.50(+1.66%) |
Aug 07, 2014 | 30.90 | 31.20 | 30.15 | 30.20 | 12,223 | -0.90(-2.89%) |
Aug 06, 2014 | 31.40 | 31.96 | 30.70 | 31.10 | 11,183 | -0.30(-0.96%) |
Aug 05, 2014 | 30.70 | 31.80 | 30.10 | 31.40 | 37,741 | +1.20(+3.97%) |
Aug 04, 2014 | 32.50 | 32.80 | 30.10 | 30.20 | 52,312 | -2.60(-7.93%) |
Aug 01, 2014 | 32.50 | 33.30 | 32.50 | 32.80 | 13,506 | -0.10(-0.30%) |
Jul 31, 2014 | 34.50 | 34.50 | 32.90 | 32.90 | 29,000 | -2.30(-6.53%) |
Jul 30, 2014 | 34.20 | 35.40 | 34.20 | 35.20 | 14,378 | +0.80(+2.33%) |
Jul 29, 2014 | 33.90 | 34.70 | 33.70 | 34.40 | 9,210 | +0.00(+0.00%) |
Jul 28, 2014 | 34.70 | 34.70 | 33.40 | 34.40 | 16,571 | -0.30(-0.86%) |
Jul 25, 2014 | 35.80 | 36.40 | 34.60 | 34.70 | 15,390 | -1.30(-3.61%) |
Jul 24, 2014 | 35.30 | 36.50 | 35.20 | 36.00 | 28,492 | +2.30(+6.82%) |
Jul 23, 2014 | 34.60 | 34.90 | 33.30 | 33.70 | 19,402 | -1.20(-3.44%) |
Jul 22, 2014 | 34.70 | 35.40 | 34.30 | 34.90 | 20,430 | +0.40(+1.16%) |
Jul 21, 2014 | 33.50 | 35.00 | 33.00 | 34.50 | 137,306 | +0.50(+1.47%) |
Jul 18, 2014 | 32.10 | 34.20 | 32.10 | 34.00 | 9,127 | +1.20(+3.66%) |
Jul 17, 2014 | 32.90 | 33.50 | 32.50 | 32.80 | 40,455 | +0.10(+0.31%) |
Jul 16, 2014 | 32.50 | 32.90 | 31.80 | 32.70 | 112,701 | +0.10(+0.31%) |
Jul 15, 2014 | 32.90 | 33.30 | 32.50 | 32.60 | 22,893 | -0.30(-0.91%) |
Jul 14, 2014 | 32.70 | 33.20 | 31.63 | 32.90 | 19,005 | +0.40(+1.23%) |
Jul 11, 2014 | 33.30 | 33.30 | 31.60 | 32.50 | 22,365 | +0.20(+0.62%) |
Jul 10, 2014 | 32.50 | 32.60 | 31.90 | 32.30 | 32,374 | -0.50(-1.52%) |
Jul 09, 2014 | 32.90 | 33.10 | 32.40 | 32.80 | 13,155 | +0.20(+0.61%) |
Jul 08, 2014 | 33.30 | 33.60 | 31.90 | 32.60 | 40,105 | -1.10(-3.26%) |
Jul 07, 2014 | 34.00 | 34.30 | 33.00 | 33.70 | 42,748 | -1.00(-2.88%) |
Jul 03, 2014 | 35.00 | 34.70 | 34.70 | 34.70 | 39,280 | -0.30(-0.86%) |
Jul 02, 2014 | 35.60 | 36.10 | 34.94 | 35.00 | 58,310 | -0.60(-1.69%) |
Jul 01, 2014 | 35.50 | 36.00 | 34.90 | 35.60 | 57,603 | -0.90(-2.47%) |
Jun 30, 2014 | 37.40 | 37.80 | 35.50 | 36.50 | 20,091 | -1.20(-3.18%) |
Jun 27, 2014 | 37.80 | 38.00 | 37.50 | 37.70 | 7,927 | -0.10(-0.26%) |
Jun 26, 2014 | 37.40 | 38.40 | 37.10 | 37.80 | 18,002 | +0.30(+0.80%) |
Jun 25, 2014 | 37.60 | 37.87 | 37.20 | 37.50 | 10,091 | -0.50(-1.32%) |
Jun 24, 2014 | 38.70 | 38.70 | 37.50 | 38.00 | 20,111 | -0.20(-0.52%) |
Jun 23, 2014 | 39.30 | 40.70 | 37.80 | 38.20 | 39,383 | -0.90(-2.30%) |
Jun 20, 2014 | 39.40 | 39.40 | 38.60 | 39.10 | 5,757 | +0.00(+0.00%) |
Jun 19, 2014 | 41.10 | 41.40 | 38.80 | 39.10 | 13,306 | -2.00(-4.87%) |
Jun 18, 2014 | 39.00 | 41.30 | 38.70 | 41.10 | 54,265 | +2.50(+6.48%) |
Jun 17, 2014 | 38.40 | 39.00 | 38.20 | 38.60 | 8,142 | +0.10(+0.26%) |
Jun 16, 2014 | 38.50 | 38.90 | 38.10 | 38.50 | 12,191 | +0.50(+1.32%) |
Jun 13, 2014 | 38.50 | 38.50 | 37.50 | 38.00 | 8,313 | -0.50(-1.30%) |
Jun 12, 2014 | 37.60 | 38.80 | 37.60 | 38.50 | 8,786 | +0.50(+1.32%) |
Jun 11, 2014 | 38.50 | 38.80 | 38.00 | 38.00 | 8,388 | -0.30(-0.78%) |
Jun 10, 2014 | 38.50 | 39.00 | 38.30 | 38.30 | 12,062 | -1.00(-2.54%) |
Jun 06, 2014 | 38.70 | 39.40 | 38.70 | 39.30 | 10,728 | +0.70(+1.81%) |
Jun 05, 2014 | 39.00 | 39.00 | 38.20 | 38.60 | 18,897 | -0.10(-0.26%) |
Jun 04, 2014 | 38.80 | 39.30 | 38.20 | 38.70 | 9,189 | +0.10(+0.26%) |
Jun 03, 2014 | 38.50 | 39.40 | 38.50 | 38.60 | 5,955 | +0.00(+0.00%) |
Jun 02, 2014 | 40.10 | 40.20 | 38.50 | 38.60 | 18,282 | -1.40(-3.50%) |
May 30, 2014 | 42.00 | 42.00 | 39.80 | 40.00 | 42,491 | +1.50(+3.90%) |
May 29, 2014 | 39.60 | 39.70 | 38.40 | 38.50 | 12,905 | -1.10(-2.78%) |
May 28, 2014 | 39.50 | 40.00 | 39.20 | 39.60 | 15,332 | +0.60(+1.54%) |
May 27, 2014 | 38.00 | 39.40 | 37.71 | 39.00 | 16,540 | +0.70(+1.83%) |
May 23, 2014 | 38.20 | 38.30 | 38.30 | 38.30 | 15,870 | -0.20(-0.52%) |
May 22, 2014 | 39.10 | 39.80 | 38.30 | 38.50 | 10,295 | -0.10(-0.26%) |
May 21, 2014 | 38.60 | 39.20 | 38.20 | 38.60 | 16,065 | -0.30(-0.77%) |
May 20, 2014 | 39.10 | 39.30 | 38.40 | 38.90 | 14,148 | +0.10(+0.26%) |
May 19, 2014 | 38.50 | 39.10 | 38.00 | 38.80 | 14,530 | +0.60(+1.57%) |
May 16, 2014 | 37.60 | 38.70 | 37.60 | 38.20 | 15,136 | +0.50(+1.33%) |
May 15, 2014 | 37.90 | 38.70 | 37.70 | 37.70 | 18,719 | -0.40(-1.05%) |
May 14, 2014 | 39.00 | 39.50 | 37.80 | 38.10 | 37,345 | -0.90(-2.31%) |
May 13, 2014 | 39.10 | 39.40 | 38.50 | 39.00 | 24,972 | +1.10(+2.90%) |
May 12, 2014 | 38.80 | 40.40 | 37.90 | 37.90 | 35,773 | -0.60(-1.56%) |
May 09, 2014 | 38.10 | 39.20 | 37.80 | 38.50 | 11,419 | +0.40(+1.05%) |
May 08, 2014 | 39.50 | 40.00 | 38.10 | 38.10 | 18,612 | -1.80(-4.51%) |
May 07, 2014 | 40.80 | 40.80 | 39.50 | 39.90 | 11,738 | -0.90(-2.21%) |
May 06, 2014 | 40.90 | 41.20 | 40.30 | 40.80 | 4,866 | +0.00(+0.00%) |
May 05, 2014 | 40.10 | 41.00 | 40.10 | 40.80 | 5,455 | +0.30(+0.74%) |
May 02, 2014 | 40.30 | 40.90 | 39.60 | 40.50 | 12,095 | +0.10(+0.25%) |
May 01, 2014 | 40.80 | 41.40 | 40.20 | 40.40 | 13,330 | -0.10(-0.25%) |
Apr 30, 2014 | 40.60 | 40.90 | 40.10 | 40.50 | 7,014 | -0.10(-0.25%) |
Apr 29, 2014 | 40.80 | 41.00 | 40.00 | 40.60 | 6,957 | -0.30(-0.73%) |
Apr 28, 2014 | 40.60 | 41.00 | 39.90 | 40.90 | 13,842 | +0.60(+1.49%) |
Apr 25, 2014 | 41.30 | 41.70 | 40.20 | 40.30 | 15,173 | -1.00(-2.42%) |
Apr 24, 2014 | 41.70 | 42.00 | 40.80 | 41.30 | 9,394 | -0.40(-0.96%) |
Apr 23, 2014 | 42.20 | 42.20 | 40.90 | 41.70 | 7,606 | -0.30(-0.71%) |
Apr 22, 2014 | 42.00 | 43.00 | 41.50 | 42.00 | 30,283 | +0.60(+1.45%) |
Apr 21, 2014 | 41.40 | 42.40 | 40.50 | 41.40 | 25,775 | -0.10(-0.24%) |
Apr 17, 2014 | 41.30 | 41.50 | 41.50 | 41.50 | 8,460 | -0.30(-0.72%) |
Apr 16, 2014 | 44.00 | 44.00 | 41.20 | 41.80 | 21,551 | -1.30(-3.02%) |
Apr 15, 2014 | 42.90 | 43.60 | 41.50 | 43.10 | 12,591 | +0.60(+1.41%) |
Apr 14, 2014 | 43.30 | 44.14 | 41.50 | 42.50 | 9,867 | -1.40(-3.19%) |
Apr 11, 2014 | 44.60 | 45.30 | 43.20 | 43.90 | 16,640 | -1.00(-2.23%) |
Apr 10, 2014 | 46.90 | 47.10 | 44.50 | 44.90 | 7,453 | -2.00(-4.26%) |
Apr 09, 2014 | 45.50 | 47.20 | 45.20 | 46.90 | 9,666 | +1.90(+4.22%) |
Apr 08, 2014 | 46.40 | 46.40 | 44.60 | 45.00 | 17,826 | -1.50(-3.23%) |
Apr 07, 2014 | 46.10 | 47.90 | 45.70 | 46.50 | 12,632 | +0.20(+0.43%) |
Apr 04, 2014 | 48.40 | 48.90 | 45.90 | 46.30 | 18,693 | -2.10(-4.34%) |
Apr 03, 2014 | 47.20 | 50.00 | 45.00 | 48.40 | 55,178 | +1.10(+2.33%) |
Apr 02, 2014 | 46.30 | 47.40 | 45.50 | 47.30 | 25,183 | +0.80(+1.72%) |
Apr 01, 2014 | 45.60 | 46.80 | 45.50 | 46.50 | 10,366 | +0.70(+1.53%) |
Mar 31, 2014 | 46.30 | 46.30 | 44.70 | 45.80 | 14,441 | -0.80(-1.72%) |
Mar 28, 2014 | 47.00 | 47.50 | 45.60 | 46.60 | 11,331 | -0.50(-1.06%) |
Mar 27, 2014 | 47.80 | 48.70 | 46.20 | 47.10 | 9,563 | -0.70(-1.46%) |
Mar 26, 2014 | 47.90 | 48.50 | 47.00 | 47.80 | 52,309 | -0.40(-0.83%) |
Mar 25, 2014 | 46.00 | 48.20 | 46.00 | 48.20 | 31,964 | +2.90(+6.40%) |
Mar 24, 2014 | 46.40 | 46.80 | 45.20 | 45.30 | 25,607 | -0.90(-1.95%) |
Mar 21, 2014 | 47.90 | 47.90 | 45.30 | 46.20 | 20,070 | -1.60(-3.35%) |
Mar 20, 2014 | 48.60 | 48.70 | 47.80 | 47.80 | 12,990 | -1.20(-2.45%) |
Mar 19, 2014 | 49.10 | 50.20 | 49.00 | 49.00 | 8,815 | -0.30(-0.61%) |
Mar 18, 2014 | 49.60 | 50.00 | 48.90 | 49.30 | 15,518 | -0.70(-1.40%) |
Mar 17, 2014 | 50.80 | 51.40 | 50.00 | 50.00 | 15,271 | -0.60(-1.19%) |
Mar 14, 2014 | 51.10 | 51.10 | 49.60 | 50.60 | 25,958 | -0.70(-1.36%) |
Mar 13, 2014 | 52.50 | 52.80 | 50.80 | 51.30 | 25,023 | -0.60(-1.16%) |
Mar 12, 2014 | 51.90 | 52.10 | 50.10 | 51.90 | 23,327 | +0.00(+0.00%) |
Mar 11, 2014 | 51.90 | 52.00 | 50.40 | 51.90 | 27,562 | +0.50(+0.97%) |
Mar 10, 2014 | 51.60 | 52.00 | 50.85 | 51.40 | 8,917 | -0.40(-0.77%) |
Mar 07, 2014 | 52.70 | 52.70 | 50.30 | 51.80 | 12,706 | -0.80(-1.52%) |
Mar 06, 2014 | 52.60 | 53.00 | 51.30 | 52.60 | 30,867 | +0.60(+1.15%) |
Mar 05, 2014 | 50.90 | 52.00 | 50.10 | 52.00 | 24,781 | +1.50(+2.97%) |
Mar 04, 2014 | 50.80 | 52.00 | 50.00 | 50.50 | 53,759 | +1.70(+3.48%) |
Mar 03, 2014 | 48.40 | 48.90 | 48.20 | 48.80 | 28,275 | +0.50(+1.04%) |
Feb 28, 2014 | 48.70 | 48.90 | 47.50 | 48.30 | 13,241 | -0.40(-0.82%) |
Feb 27, 2014 | 48.30 | 49.00 | 47.60 | 48.70 | 39,543 | +1.10(+2.31%) |
Feb 26, 2014 | 48.30 | 48.60 | 46.30 | 47.60 | 25,201 | -0.50(-1.04%) |
Feb 25, 2014 | 48.40 | 48.70 | 47.50 | 48.10 | 25,707 | +0.00(+0.00%) |
Feb 24, 2014 | 47.90 | 48.30 | 47.50 | 48.10 | 23,108 | +0.50(+1.05%) |
Feb 21, 2014 | 47.30 | 48.00 | 47.18 | 47.60 | 12,720 | +0.40(+0.85%) |
Feb 20, 2014 | 47.50 | 47.50 | 46.30 | 47.20 | 22,599 | -0.40(-0.84%) |
Feb 19, 2014 | 48.00 | 48.50 | 47.50 | 47.60 | 14,573 | -0.50(-1.04%) |
Feb 18, 2014 | 48.80 | 49.00 | 47.30 | 48.10 | 35,123 | +0.20(+0.42%) |
Feb 14, 2014 | 47.90 | 47.90 | 47.90 | 47.90 | 18,110 | +0.20(+0.42%) |
Feb 13, 2014 | 47.80 | 47.90 | 45.60 | 47.70 | 17,425 | -0.10(-0.21%) |
Feb 12, 2014 | 48.50 | 48.60 | 47.60 | 47.80 | 33,307 | +0.20(+0.42%) |
Feb 11, 2014 | 48.20 | 48.90 | 47.20 | 47.60 | 48,610 | +0.10(+0.21%) |
Feb 10, 2014 | 46.50 | 47.70 | 45.60 | 47.50 | 22,145 | +1.50(+3.26%) |
Feb 07, 2014 | 44.00 | 46.60 | 44.00 | 46.00 | 21,341 | +3.60(+8.49%) |
Feb 06, 2014 | 43.50 | 43.83 | 41.89 | 42.40 | 10,499 | -0.60(-1.40%) |
Feb 05, 2014 | 42.10 | 43.05 | 41.30 | 43.00 | 12,154 | +1.80(+4.37%) |
Feb 04, 2014 | 41.00 | 42.10 | 40.80 | 41.20 | 14,079 | +0.20(+0.49%) |