Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 35.61 | 35.61 | 33.98 | 34.25 | 336,612 | -1.27(-3.59%) |
Feb 26, 2015 | 34.95 | 35.72 | 34.57 | 35.52 | 546,235 | +0.73(+2.09%) |
Feb 25, 2015 | 34.92 | 35.29 | 34.40 | 34.80 | 350,701 | -0.23(-0.67%) |
Feb 24, 2015 | 35.76 | 35.76 | 34.53 | 35.03 | 693,088 | +0.17(+0.49%) |
Feb 23, 2015 | 34.75 | 35.15 | 34.31 | 34.86 | 471,218 | +0.13(+0.36%) |
Feb 20, 2015 | 34.91 | 35.31 | 34.49 | 34.73 | 319,729 | -0.24(-0.69%) |
Feb 19, 2015 | 34.50 | 34.98 | 33.58 | 34.98 | 416,207 | +0.26(+0.75%) |
Feb 18, 2015 | 34.85 | 35.10 | 34.25 | 34.72 | 176,054 | -0.13(-0.36%) |
Feb 17, 2015 | 34.26 | 34.87 | 33.54 | 34.84 | 377,459 | +0.37(+1.07%) |
Feb 13, 2015 | 33.08 | 34.47 | 34.47 | 34.47 | 497,660 | +1.47(+4.46%) |
Feb 12, 2015 | 33.03 | 33.16 | 32.54 | 33.00 | 227,666 | +0.14(+0.44%) |
Feb 11, 2015 | 33.19 | 33.74 | 32.56 | 32.86 | 226,151 | -0.48(-1.43%) |
Feb 10, 2015 | 31.42 | 33.36 | 31.39 | 33.33 | 800,994 | +2.17(+6.96%) |
Feb 09, 2015 | 31.61 | 31.67 | 31.11 | 31.16 | 436,038 | -0.49(-1.56%) |
Feb 06, 2015 | 31.83 | 32.10 | 31.50 | 31.66 | 223,087 | -0.26(-0.81%) |
Feb 05, 2015 | 32.54 | 32.66 | 31.84 | 31.92 | 162,469 | -0.31(-0.97%) |
Feb 04, 2015 | 32.54 | 32.92 | 32.06 | 32.23 | 379,851 | -0.44(-1.34%) |
Feb 03, 2015 | 31.63 | 32.85 | 31.20 | 32.67 | 283,935 | +1.38(+4.41%) |
Feb 02, 2015 | 32.08 | 32.19 | 31.11 | 31.29 | 404,206 | -0.65(-2.05%) |
Jan 30, 2015 | 31.74 | 32.43 | 31.74 | 31.94 | 634,150 | -0.28(-0.86%) |
Jan 29, 2015 | 33.18 | 33.18 | 31.80 | 32.22 | 463,586 | -0.94(-2.84%) |
Jan 28, 2015 | 32.51 | 33.90 | 32.41 | 33.16 | 641,682 | +0.86(+2.67%) |
Jan 27, 2015 | 31.39 | 33.08 | 31.39 | 32.30 | 854,222 | +0.60(+1.90%) |
Jan 26, 2015 | 31.49 | 32.72 | 31.44 | 31.70 | 660,356 | +0.31(+1.00%) |
Jan 23, 2015 | 32.17 | 32.46 | 30.94 | 31.39 | 1,553,853 | -0.65(-2.04%) |
Jan 22, 2015 | 32.92 | 33.47 | 31.83 | 32.04 | 339,903 | -0.67(-2.06%) |
Jan 21, 2015 | 32.41 | 32.73 | 31.83 | 32.72 | 448,790 | +0.33(+1.02%) |
Jan 20, 2015 | 31.84 | 32.73 | 31.59 | 32.38 | 459,438 | +0.44(+1.38%) |
Jan 16, 2015 | 31.76 | 33.62 | 31.55 | 31.94 | 809,212 | -0.08(-0.25%) |
Jan 15, 2015 | 32.33 | 32.77 | 31.59 | 32.02 | 990,932 | -0.39(-1.19%) |
Jan 14, 2015 | 32.14 | 32.63 | 31.44 | 32.41 | 725,929 | -0.22(-0.66%) |
Jan 13, 2015 | 33.17 | 33.17 | 31.82 | 32.63 | 2,165,864 | -1.44(-4.24%) |
Jan 12, 2015 | 37.08 | 37.39 | 33.85 | 34.07 | 1,094,496 | -3.10(-8.35%) |
Jan 09, 2015 | 34.98 | 37.66 | 34.62 | 37.17 | 1,420,189 | +2.65(+7.66%) |
Jan 08, 2015 | 35.16 | 36.04 | 34.18 | 34.53 | 642,014 | -0.33(-0.95%) |
Jan 07, 2015 | 33.18 | 35.50 | 33.18 | 34.86 | 572,889 | +2.64(+8.18%) |
Jan 06, 2015 | 33.34 | 33.48 | 31.38 | 32.22 | 856,533 | -0.99(-2.97%) |
Jan 05, 2015 | 33.53 | 34.78 | 32.57 | 33.21 | 514,981 | -0.68(-2.01%) |
Jan 02, 2015 | 32.75 | 34.31 | 32.56 | 33.89 | 436,761 | +1.28(+3.93%) |
Dec 31, 2014 | 33.08 | 32.61 | 32.61 | 32.61 | 383,030 | -0.47(-1.41%) |
Dec 30, 2014 | 33.00 | 33.82 | 32.10 | 33.07 | 530,302 | -0.20(-0.59%) |
Dec 29, 2014 | 33.63 | 34.03 | 33.06 | 33.27 | 343,952 | -0.30(-0.91%) |
Dec 26, 2014 | 33.81 | 34.57 | 33.41 | 33.58 | 350,065 | -0.16(-0.48%) |
Dec 24, 2014 | 33.99 | 33.74 | 33.74 | 33.74 | 173,952 | -0.33(-0.97%) |
Dec 23, 2014 | 34.92 | 35.05 | 33.77 | 34.07 | 329,113 | -0.87(-2.49%) |
Dec 22, 2014 | 35.18 | 35.41 | 34.58 | 34.94 | 418,609 | +0.08(+0.23%) |
Dec 19, 2014 | 33.88 | 35.45 | 33.88 | 34.86 | 563,171 | +1.00(+2.97%) |
Dec 18, 2014 | 33.34 | 34.76 | 33.27 | 33.85 | 667,481 | +0.97(+2.95%) |
Dec 17, 2014 | 32.85 | 33.52 | 32.66 | 32.89 | 413,968 | +0.15(+0.47%) |
Dec 16, 2014 | 33.50 | 33.53 | 32.16 | 32.73 | 658,768 | -1.38(-4.05%) |
Dec 15, 2014 | 32.40 | 34.30 | 32.28 | 34.11 | 757,242 | +1.80(+5.58%) |
Dec 12, 2014 | 32.01 | 32.68 | 31.77 | 32.31 | 461,966 | -0.08(-0.25%) |
Dec 11, 2014 | 32.62 | 33.50 | 32.23 | 32.39 | 481,564 | -0.09(-0.28%) |
Dec 10, 2014 | 32.92 | 33.91 | 32.12 | 32.48 | 949,965 | -0.44(-1.33%) |
Dec 09, 2014 | 30.82 | 33.26 | 30.79 | 32.92 | 1,115,289 | +1.63(+5.22%) |
Dec 08, 2014 | 33.48 | 33.73 | 30.62 | 31.29 | 2,534,566 | -2.84(-8.33%) |
Dec 05, 2014 | 35.67 | 35.97 | 32.99 | 34.13 | 1,721,901 | -1.35(-3.79%) |
Dec 04, 2014 | 36.48 | 36.48 | 35.26 | 35.48 | 596,044 | -0.66(-1.84%) |
Dec 03, 2014 | 36.10 | 36.53 | 35.75 | 36.14 | 596,433 | +0.13(+0.35%) |
Dec 02, 2014 | 37.71 | 37.76 | 35.75 | 36.02 | 1,074,402 | -1.61(-4.29%) |
Dec 01, 2014 | 38.34 | 38.88 | 36.65 | 37.63 | 1,004,117 | -1.13(-2.92%) |
Nov 28, 2014 | 39.26 | 39.87 | 38.69 | 38.76 | 350,307 | -0.65(-1.64%) |
Nov 26, 2014 | 38.51 | 39.41 | 39.41 | 39.41 | 506,581 | +1.03(+2.69%) |
Nov 25, 2014 | 39.01 | 39.10 | 38.10 | 38.37 | 493,192 | -0.61(-1.56%) |
Nov 24, 2014 | 38.49 | 39.11 | 38.11 | 38.98 | 796,157 | +0.69(+1.80%) |
Nov 21, 2014 | 38.44 | 39.01 | 38.11 | 38.29 | 1,135,927 | +0.18(+0.47%) |
Nov 20, 2014 | 37.28 | 38.56 | 37.09 | 38.11 | 4,283,022 | -0.68(-1.76%) |
Nov 19, 2014 | 36.87 | 40.34 | 36.77 | 38.80 | 1,260,057 | +1.91(+5.18%) |
Nov 18, 2014 | 38.19 | 38.73 | 36.68 | 36.89 | 1,025,684 | -1.54(-4.01%) |
Nov 17, 2014 | 39.82 | 40.36 | 38.25 | 38.43 | 784,995 | -1.55(-3.88%) |
Nov 14, 2014 | 38.79 | 41.06 | 38.56 | 39.98 | 962,771 | +1.43(+3.70%) |
Nov 13, 2014 | 38.63 | 39.24 | 37.93 | 38.55 | 670,237 | -0.01(-0.02%) |
Nov 12, 2014 | 38.70 | 39.37 | 38.30 | 38.56 | 785,172 | -0.39(-0.99%) |
Nov 11, 2014 | 40.27 | 40.45 | 38.00 | 38.95 | 917,839 | -1.45(-3.60%) |
Nov 10, 2014 | 39.17 | 40.48 | 38.29 | 40.40 | 1,086,605 | +1.27(+3.25%) |
Nov 07, 2014 | 40.23 | 40.23 | 37.49 | 39.13 | 1,571,335 | -1.43(-3.54%) |
Nov 06, 2014 | 39.46 | 41.23 | 39.21 | 40.56 | 971,685 | +1.03(+2.61%) |
Nov 05, 2014 | 43.39 | 44.61 | 38.45 | 39.53 | 2,662,650 | -5.48(-12.17%) |
Nov 04, 2014 | 44.84 | 45.38 | 43.05 | 45.01 | 1,691,499 | -0.36(-0.79%) |
Nov 03, 2014 | 48.02 | 48.03 | 44.84 | 45.37 | 1,039,309 | -2.06(-4.35%) |
Oct 31, 2014 | 46.50 | 47.90 | 45.56 | 47.43 | 1,068,974 | +2.08(+4.59%) |
Oct 30, 2014 | 44.30 | 45.63 | 44.30 | 45.35 | 688,541 | +0.90(+2.02%) |
Oct 29, 2014 | 45.50 | 45.74 | 44.13 | 44.45 | 771,079 | -1.07(-2.34%) |
Oct 28, 2014 | 44.35 | 45.56 | 43.49 | 45.52 | 969,660 | +1.59(+3.61%) |
Oct 27, 2014 | 44.85 | 44.79 | 43.84 | 43.93 | 845,571 | -0.85(-1.90%) |
Oct 24, 2014 | 43.66 | 45.83 | 43.39 | 44.79 | 661,629 | +1.05(+2.40%) |
Oct 23, 2014 | 43.85 | 44.26 | 43.12 | 43.74 | 885,077 | +0.33(+0.76%) |
Oct 22, 2014 | 44.27 | 44.39 | 42.91 | 43.40 | 808,812 | -0.60(-1.37%) |
Oct 21, 2014 | 43.80 | 44.16 | 43.13 | 44.01 | 1,120,360 | +0.30(+0.68%) |
Oct 20, 2014 | 41.77 | 44.20 | 41.56 | 43.71 | 1,579,654 | +1.40(+3.31%) |
Oct 17, 2014 | 42.28 | 43.90 | 41.19 | 42.31 | 1,598,210 | +0.60(+1.44%) |
Oct 16, 2014 | 39.38 | 42.73 | 38.56 | 41.71 | 1,466,451 | +1.25(+3.08%) |
Oct 15, 2014 | 37.41 | 40.46 | 37.17 | 40.46 | 1,405,456 | +2.36(+6.19%) |
Oct 14, 2014 | 37.23 | 39.93 | 36.91 | 38.10 | 1,251,446 | +1.31(+3.56%) |
Oct 13, 2014 | 35.54 | 37.99 | 35.54 | 36.80 | 881,587 | +1.00(+2.78%) |
Oct 10, 2014 | 34.98 | 36.73 | 34.98 | 35.80 | 1,404,025 | +0.51(+1.45%) |
Oct 09, 2014 | 36.98 | 37.20 | 35.06 | 35.29 | 635,659 | -1.70(-4.58%) |
Oct 08, 2014 | 36.31 | 37.18 | 35.39 | 36.98 | 1,223,240 | +0.74(+2.03%) |
Oct 07, 2014 | 36.39 | 37.93 | 36.17 | 36.25 | 900,755 | -0.39(-1.05%) |
Oct 06, 2014 | 38.52 | 38.52 | 36.10 | 36.63 | 832,434 | -1.52(-3.97%) |
Oct 03, 2014 | 38.86 | 39.66 | 37.01 | 38.15 | 1,012,728 | +0.13(+0.33%) |
Oct 02, 2014 | 36.23 | 38.65 | 35.71 | 38.02 | 609,810 | +1.81(+5.00%) |
Oct 01, 2014 | 37.21 | 37.41 | 35.91 | 36.21 | 558,532 | -1.46(-3.88%) |
Sep 30, 2014 | 37.46 | 38.97 | 37.41 | 37.67 | 873,577 | +0.32(+0.86%) |
Sep 29, 2014 | 36.96 | 37.94 | 36.38 | 37.35 | 648,477 | -0.37(-0.97%) |
Sep 26, 2014 | 36.49 | 38.36 | 36.49 | 37.72 | 868,991 | +1.80(+5.02%) |
Sep 25, 2014 | 37.22 | 37.53 | 35.30 | 35.92 | 1,115,953 | -1.75(-4.64%) |
Sep 24, 2014 | 37.44 | 38.64 | 37.35 | 37.67 | 766,619 | +0.31(+0.84%) |
Sep 23, 2014 | 36.73 | 39.31 | 36.41 | 37.35 | 1,232,194 | -0.15(-0.41%) |
Sep 22, 2014 | 40.33 | 40.36 | 36.24 | 37.50 | 1,573,205 | -3.11(-7.66%) |
Sep 19, 2014 | 40.40 | 41.90 | 40.32 | 40.62 | 1,539,488 | +0.00(+0.00%) |
Sep 18, 2014 | 40.78 | 41.06 | 40.06 | 40.62 | 1,785,634 | -0.05(-0.13%) |
Sep 17, 2014 | 40.71 | 41.69 | 40.31 | 40.67 | 2,505,540 | -0.12(-0.29%) |
Sep 16, 2014 | 40.36 | 41.23 | 39.18 | 40.79 | 2,882,291 | +0.35(+0.87%) |
Sep 15, 2014 | 41.05 | 41.96 | 40.08 | 40.44 | 1,698,419 | +0.39(+0.99%) |
Sep 12, 2014 | 39.23 | 41.20 | 39.03 | 40.04 | 4,041,720 | +0.67(+1.71%) |
Sep 11, 2014 | 38.08 | 40.49 | 38.04 | 39.37 | 1,766,760 | +0.65(+1.69%) |
Sep 10, 2014 | 41.45 | 41.80 | 37.05 | 38.71 | 5,667,846 | -3.26(-7.76%) |
Sep 09, 2014 | 44.22 | 44.27 | 41.09 | 41.97 | 1,968,888 | -2.19(-4.96%) |
Sep 08, 2014 | 41.25 | 44.72 | 40.34 | 44.16 | 1,622,838 | +2.08(+4.94%) |
Sep 05, 2014 | 43.42 | 43.51 | 41.85 | 42.08 | 756,350 | -1.06(-2.45%) |
Sep 04, 2014 | 46.12 | 46.30 | 42.87 | 43.14 | 1,448,549 | -2.65(-5.80%) |
Sep 03, 2014 | 44.84 | 46.53 | 44.40 | 45.79 | 2,010,402 | +1.64(+3.72%) |
Sep 02, 2014 | 42.65 | 44.62 | 39.74 | 44.15 | 2,638,884 | +1.47(+3.45%) |
Aug 29, 2014 | 42.51 | 42.68 | 42.68 | 42.68 | 906,003 | +0.65(+1.56%) |
Aug 28, 2014 | 44.11 | 45.27 | 41.85 | 42.02 | 2,126,949 | -3.21(-7.10%) |
Aug 27, 2014 | 50.91 | 51.05 | 45.02 | 45.23 | 2,974,835 | -5.52(-10.88%) |
Aug 26, 2014 | 50.09 | 51.95 | 47.15 | 50.76 | 3,514,046 | +0.65(+1.31%) |
Aug 25, 2014 | 44.98 | 50.11 | 44.98 | 50.10 | 4,302,459 | +5.68(+12.78%) |
Aug 22, 2014 | 38.80 | 44.62 | 38.80 | 44.43 | 1,784,502 | +5.27(+13.47%) |
Aug 21, 2014 | 42.51 | 42.68 | 38.60 | 39.15 | 1,434,297 | -3.43(-8.07%) |
Aug 20, 2014 | 44.14 | 44.90 | 42.09 | 42.59 | 970,284 | -1.85(-4.16%) |
Aug 19, 2014 | 44.21 | 44.84 | 43.10 | 44.44 | 1,877,452 | +0.44(+1.00%) |
Aug 18, 2014 | 42.04 | 44.21 | 41.76 | 44.00 | 1,898,336 | +2.72(+6.58%) |
Aug 15, 2014 | 40.99 | 42.12 | 40.62 | 41.28 | 967,661 | +1.00(+2.47%) |
Aug 14, 2014 | 39.46 | 40.50 | 39.01 | 40.28 | 1,132,245 | +1.00(+2.53%) |
Aug 13, 2014 | 39.46 | 39.69 | 37.92 | 39.29 | 1,610,340 | -0.02(-0.05%) |
Aug 12, 2014 | 35.87 | 39.82 | 35.65 | 39.31 | 2,216,126 | +3.52(+9.85%) |
Aug 11, 2014 | 34.89 | 36.16 | 34.89 | 35.78 | 1,595,209 | +0.99(+2.84%) |
Aug 08, 2014 | 34.52 | 34.80 | 33.02 | 34.80 | 834,686 | +0.78(+2.29%) |
Aug 07, 2014 | 33.06 | 34.82 | 31.88 | 34.02 | 1,293,881 | -1.66(-4.65%) |
Aug 06, 2014 | 33.38 | 35.92 | 33.24 | 35.67 | 661,586 | +1.79(+5.29%) |
Aug 05, 2014 | 36.05 | 36.05 | 33.61 | 33.88 | 1,527,787 | -3.46(-9.27%) |
Aug 04, 2014 | 34.44 | 38.10 | 34.30 | 37.34 | 734,677 | +3.50(+10.33%) |
Aug 01, 2014 | 33.04 | 34.33 | 32.98 | 33.85 | 292,958 | +0.62(+1.86%) |
Jul 31, 2014 | 32.73 | 33.27 | 32.45 | 33.23 | 309,003 | +0.00(+0.00%) |
Jul 30, 2014 | 33.59 | 33.59 | 32.95 | 33.23 | 143,911 | +0.11(+0.32%) |
Jul 29, 2014 | 33.89 | 34.30 | 32.89 | 33.12 | 225,635 | -0.33(-0.99%) |
Jul 28, 2014 | 30.94 | 33.62 | 30.94 | 33.45 | 551,875 | +2.51(+8.12%) |
Jul 25, 2014 | 30.24 | 31.16 | 30.24 | 30.94 | 306,967 | +0.48(+1.56%) |
Jul 24, 2014 | 30.88 | 31.07 | 30.32 | 30.46 | 165,472 | -0.03(-0.09%) |
Jul 23, 2014 | 30.30 | 31.17 | 30.05 | 30.49 | 261,244 | +0.54(+1.80%) |
Jul 22, 2014 | 29.42 | 30.54 | 29.38 | 29.95 | 312,349 | +0.91(+3.15%) |
Jul 21, 2014 | 28.68 | 29.28 | 28.68 | 29.04 | 252,434 | +0.08(+0.28%) |
Jul 18, 2014 | 28.83 | 29.70 | 28.66 | 28.96 | 327,917 | +0.32(+1.13%) |
Jul 17, 2014 | 29.26 | 29.58 | 28.56 | 28.63 | 237,310 | -0.74(-2.53%) |
Jul 16, 2014 | 30.11 | 30.33 | 29.38 | 29.38 | 92,778 | -0.30(-1.00%) |
Jul 15, 2014 | 30.04 | 30.19 | 29.43 | 29.68 | 191,674 | -0.32(-1.08%) |
Jul 14, 2014 | 31.06 | 31.06 | 29.88 | 30.00 | 136,472 | -0.73(-2.36%) |
Jul 11, 2014 | 30.18 | 30.94 | 29.86 | 30.72 | 130,671 | +0.68(+2.27%) |
Jul 10, 2014 | 28.79 | 30.48 | 28.52 | 30.04 | 174,134 | +0.16(+0.54%) |
Jul 09, 2014 | 30.08 | 30.69 | 29.59 | 29.88 | 92,327 | +0.04(+0.15%) |
Jul 08, 2014 | 31.93 | 32.61 | 29.84 | 29.84 | 438,159 | -2.41(-7.48%) |
Jul 07, 2014 | 32.11 | 33.48 | 31.84 | 32.25 | 246,569 | -0.13(-0.39%) |
Jul 03, 2014 | 32.61 | 32.37 | 32.37 | 32.37 | 150,424 | -0.36(-1.10%) |
Jul 02, 2014 | 33.24 | 33.51 | 32.28 | 32.73 | 632,170 | -0.71(-2.12%) |
Jul 01, 2014 | 31.13 | 33.60 | 31.07 | 33.44 | 717,522 | +2.56(+8.31%) |
Jun 30, 2014 | 29.73 | 31.38 | 28.82 | 30.88 | 570,304 | +1.05(+3.52%) |
Jun 27, 2014 | 29.48 | 29.96 | 29.31 | 29.83 | 127,825 | +0.23(+0.79%) |
Jun 26, 2014 | 29.75 | 29.82 | 28.92 | 29.59 | 287,772 | -0.03(-0.09%) |
Jun 25, 2014 | 29.33 | 29.78 | 29.19 | 29.62 | 158,238 | +0.10(+0.33%) |
Jun 24, 2014 | 30.18 | 30.49 | 29.13 | 29.52 | 200,959 | -0.87(-2.86%) |
Jun 23, 2014 | 30.33 | 30.50 | 29.67 | 30.39 | 185,606 | +0.01(+0.03%) |
Jun 20, 2014 | 29.85 | 30.58 | 29.85 | 30.38 | 231,362 | +0.49(+1.65%) |
Jun 19, 2014 | 30.58 | 30.58 | 29.62 | 29.89 | 238,560 | -0.65(-2.11%) |
Jun 18, 2014 | 30.46 | 30.85 | 29.94 | 30.54 | 260,870 | +0.13(+0.41%) |
Jun 17, 2014 | 30.02 | 30.49 | 30.02 | 30.41 | 184,180 | +0.40(+1.35%) |
Jun 16, 2014 | 30.49 | 30.85 | 28.92 | 30.01 | 385,372 | -0.57(-1.85%) |
Jun 13, 2014 | 30.58 | 30.76 | 30.27 | 30.57 | 613,236 | +0.16(+0.53%) |
Jun 12, 2014 | 30.97 | 31.61 | 30.38 | 30.41 | 635,972 | -0.54(-1.74%) |
Jun 11, 2014 | 30.93 | 31.03 | 30.03 | 30.95 | 783,791 | -0.12(-0.38%) |
Jun 10, 2014 | 31.39 | 31.40 | 30.58 | 31.07 | 305,944 | -0.96(-3.00%) |
Jun 06, 2014 | 31.08 | 32.26 | 30.59 | 32.02 | 761,680 | +1.09(+3.51%) |
Jun 05, 2014 | 30.37 | 31.25 | 29.41 | 30.94 | 252,711 | +1.34(+4.51%) |
Jun 04, 2014 | 30.19 | 30.40 | 29.11 | 29.60 | 722,762 | -0.78(-2.57%) |
Jun 03, 2014 | 29.48 | 31.14 | 29.15 | 30.38 | 525,101 | +0.78(+2.64%) |
Jun 02, 2014 | 31.05 | 31.05 | 29.49 | 29.60 | 309,609 | -1.52(-4.87%) |
May 30, 2014 | 31.25 | 32.24 | 30.50 | 31.12 | 201,258 | -0.13(-0.43%) |
May 29, 2014 | 31.83 | 31.83 | 31.12 | 31.25 | 276,584 | -0.35(-1.11%) |
May 28, 2014 | 31.39 | 32.13 | 31.11 | 31.60 | 140,270 | +0.09(+0.28%) |
May 27, 2014 | 31.84 | 32.23 | 30.94 | 31.51 | 137,392 | +0.09(+0.29%) |
May 23, 2014 | 32.11 | 31.42 | 31.42 | 31.42 | 91,436 | -1.05(-3.23%) |
May 22, 2014 | 32.65 | 32.65 | 31.46 | 32.47 | 149,642 | -0.18(-0.55%) |
May 21, 2014 | 30.49 | 33.00 | 30.49 | 32.65 | 249,138 | +2.09(+6.84%) |
May 20, 2014 | 29.88 | 30.72 | 29.59 | 30.56 | 139,734 | +0.21(+0.68%) |
May 19, 2014 | 29.36 | 30.36 | 29.36 | 30.36 | 68,278 | +0.94(+3.20%) |
May 16, 2014 | 29.42 | 29.77 | 28.88 | 29.41 | 119,057 | -0.04(-0.12%) |
May 15, 2014 | 29.15 | 29.86 | 29.15 | 29.45 | 101,221 | +0.07(+0.24%) |
May 14, 2014 | 28.22 | 30.02 | 28.22 | 29.38 | 159,961 | +1.25(+4.43%) |
May 13, 2014 | 30.65 | 30.81 | 27.87 | 28.13 | 242,679 | -2.67(-8.68%) |
May 12, 2014 | 26.73 | 30.93 | 26.73 | 30.80 | 731,201 | +4.46(+16.92%) |
May 09, 2014 | 25.95 | 27.21 | 25.56 | 26.35 | 140,550 | +0.34(+1.31%) |
May 08, 2014 | 26.22 | 27.53 | 25.94 | 26.01 | 439,195 | -0.39(-1.46%) |
May 07, 2014 | 28.43 | 28.43 | 25.63 | 26.39 | 1,473,331 | -2.04(-7.16%) |
May 06, 2014 | 31.70 | 31.70 | 28.34 | 28.43 | 538,089 | -2.42(-7.85%) |
May 05, 2014 | 30.63 | 30.94 | 29.44 | 30.85 | 188,319 | +0.00(+0.00%) |
May 02, 2014 | 29.40 | 31.23 | 29.40 | 30.85 | 223,379 | +1.26(+4.24%) |
May 01, 2014 | 28.61 | 30.26 | 28.53 | 29.59 | 226,188 | +0.87(+3.03%) |
Apr 30, 2014 | 30.04 | 30.08 | 28.16 | 28.72 | 422,653 | -1.40(-4.64%) |
Apr 29, 2014 | 29.77 | 31.36 | 29.59 | 30.12 | 670,340 | +0.39(+1.33%) |
Apr 28, 2014 | 29.32 | 30.00 | 28.19 | 29.73 | 502,557 | +0.58(+2.00%) |
Apr 25, 2014 | 29.67 | 29.88 | 28.75 | 29.15 | 508,927 | -0.98(-3.24%) |
Apr 24, 2014 | 32.80 | 32.80 | 29.70 | 30.12 | 882,116 | -2.48(-7.59%) |
Apr 23, 2014 | 32.91 | 33.89 | 32.20 | 32.60 | 617,731 | -0.74(-2.23%) |
Apr 22, 2014 | 31.45 | 33.62 | 31.16 | 33.34 | 434,912 | +1.77(+5.60%) |
Apr 21, 2014 | 31.94 | 31.98 | 30.54 | 31.58 | 100,230 | +0.24(+0.77%) |
Apr 17, 2014 | 31.88 | 31.33 | 31.33 | 31.33 | 136,820 | -0.63(-1.96%) |
Apr 16, 2014 | 29.34 | 32.23 | 29.34 | 31.96 | 402,489 | +3.86(+13.72%) |
Apr 15, 2014 | 30.37 | 31.32 | 27.85 | 28.11 | 521,582 | -2.33(-7.66%) |
Apr 14, 2014 | 31.16 | 32.45 | 30.27 | 30.44 | 204,228 | -0.05(-0.18%) |
Apr 11, 2014 | 30.76 | 32.06 | 29.87 | 30.49 | 1,273,898 | -0.95(-3.02%) |
Apr 10, 2014 | 32.28 | 33.32 | 31.24 | 31.44 | 349,694 | -0.74(-2.31%) |
Apr 09, 2014 | 32.80 | 33.85 | 31.32 | 32.19 | 447,351 | -0.18(-0.55%) |
Apr 08, 2014 | 30.36 | 32.69 | 30.36 | 32.37 | 575,412 | +2.31(+7.70%) |
Apr 07, 2014 | 32.65 | 32.65 | 29.19 | 30.05 | 867,268 | -2.91(-8.84%) |
Apr 04, 2014 | 34.55 | 34.55 | 32.64 | 32.97 | 698,448 | -1.55(-4.49%) |
Apr 03, 2014 | 36.10 | 36.10 | 33.64 | 34.52 | 437,470 | -1.56(-4.33%) |
Apr 02, 2014 | 36.28 | 38.28 | 35.74 | 36.08 | 453,347 | +0.34(+0.95%) |
Apr 01, 2014 | 34.46 | 36.77 | 33.85 | 35.74 | 879,329 | +1.29(+3.75%) |
Mar 31, 2014 | 33.88 | 35.38 | 33.19 | 34.45 | 400,700 | +0.75(+2.24%) |
Mar 28, 2014 | 32.93 | 34.78 | 32.53 | 33.69 | 705,112 | +0.85(+2.59%) |
Mar 27, 2014 | 34.08 | 34.41 | 31.57 | 32.84 | 523,116 | -1.58(-4.59%) |
Mar 26, 2014 | 37.24 | 37.65 | 34.30 | 34.42 | 404,772 | -2.40(-6.53%) |
Mar 25, 2014 | 36.30 | 37.21 | 34.09 | 36.82 | 566,914 | +0.96(+2.68%) |
Mar 24, 2014 | 37.99 | 39.22 | 35.47 | 35.86 | 421,947 | -1.60(-4.26%) |
Mar 21, 2014 | 39.85 | 40.09 | 37.23 | 37.46 | 309,431 | -2.38(-5.97%) |
Mar 20, 2014 | 40.74 | 40.74 | 39.04 | 39.84 | 185,692 | -1.09(-2.65%) |
Mar 19, 2014 | 40.93 | 42.12 | 39.69 | 40.92 | 213,569 | +0.35(+0.86%) |
Mar 18, 2014 | 37.93 | 41.21 | 37.59 | 40.57 | 400,128 | +3.05(+8.13%) |
Mar 17, 2014 | 37.37 | 38.32 | 35.93 | 37.52 | 314,433 | +0.36(+0.97%) |
Mar 14, 2014 | 37.67 | 37.84 | 36.17 | 37.16 | 206,201 | -0.74(-1.94%) |
Mar 13, 2014 | 38.93 | 39.81 | 36.96 | 37.90 | 267,484 | -1.01(-2.60%) |
Mar 12, 2014 | 37.05 | 40.08 | 35.43 | 38.91 | 623,943 | +1.29(+3.43%) |
Mar 11, 2014 | 40.36 | 41.83 | 37.28 | 37.62 | 546,897 | -2.59(-6.45%) |
Mar 10, 2014 | 42.96 | 43.44 | 39.01 | 40.21 | 750,014 | -3.32(-7.62%) |
Mar 07, 2014 | 46.40 | 46.40 | 42.15 | 43.53 | 340,196 | -1.95(-4.30%) |
Mar 06, 2014 | 46.19 | 46.62 | 44.12 | 45.49 | 365,379 | -0.93(-2.01%) |
Mar 05, 2014 | 43.17 | 46.51 | 42.37 | 46.42 | 691,880 | +3.38(+7.86%) |
Mar 04, 2014 | 38.07 | 43.72 | 37.98 | 43.04 | 485,748 | +5.93(+15.97%) |