Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 37.61 | 38.23 | 37.27 | 37.69 | 418,267 | -0.21(-0.55%) |
Mar 30, 2015 | 37.34 | 38.07 | 36.51 | 37.90 | 344,372 | +0.85(+2.29%) |
Mar 27, 2015 | 36.56 | 37.71 | 36.07 | 37.05 | 302,734 | +0.50(+1.37%) |
Mar 26, 2015 | 35.32 | 37.16 | 34.51 | 36.55 | 449,228 | +1.03(+2.90%) |
Mar 25, 2015 | 39.52 | 39.66 | 35.31 | 35.52 | 619,861 | -3.42(-8.78%) |
Mar 24, 2015 | 38.46 | 39.69 | 38.19 | 38.94 | 338,323 | +0.30(+0.78%) |
Mar 23, 2015 | 40.50 | 40.59 | 38.53 | 38.64 | 518,244 | -1.97(-4.85%) |
Mar 20, 2015 | 42.14 | 42.88 | 40.55 | 40.61 | 1,079,081 | -1.50(-3.56%) |
Mar 19, 2015 | 40.39 | 42.41 | 40.39 | 42.11 | 480,204 | +1.75(+4.34%) |
Mar 18, 2015 | 41.95 | 42.17 | 39.52 | 40.36 | 518,240 | -1.62(-3.86%) |
Mar 17, 2015 | 42.04 | 42.32 | 41.13 | 41.98 | 293,295 | +0.00(+0.00%) |
Mar 16, 2015 | 41.90 | 42.39 | 41.54 | 41.98 | 299,677 | +0.35(+0.84%) |
Mar 13, 2015 | 40.99 | 42.11 | 40.58 | 41.63 | 370,731 | +0.77(+1.88%) |
Mar 12, 2015 | 41.37 | 41.68 | 40.42 | 40.86 | 312,204 | -0.21(-0.51%) |
Mar 11, 2015 | 40.59 | 41.66 | 39.80 | 41.07 | 414,979 | +0.51(+1.26%) |
Mar 10, 2015 | 40.59 | 41.95 | 40.49 | 40.56 | 582,521 | -0.70(-1.70%) |
Mar 09, 2015 | 39.45 | 41.43 | 39.17 | 41.26 | 672,934 | +1.93(+4.91%) |
Mar 06, 2015 | 40.51 | 40.52 | 37.85 | 39.33 | 1,020,705 | -1.46(-3.58%) |
Mar 05, 2015 | 41.00 | 42.00 | 40.65 | 40.79 | 575,059 | +0.05(+0.12%) |
Mar 04, 2015 | 41.16 | 40.49 | 40.22 | 40.74 | 607,094 | +0.25(+0.62%) |
Mar 03, 2015 | 40.10 | 40.80 | 39.06 | 40.49 | 437,172 | +0.01(+0.02%) |
Mar 02, 2015 | 40.05 | 40.95 | 39.25 | 40.48 | 650,081 | +0.00(+0.00%) |
Feb 27, 2015 | 40.72 | 40.90 | 39.52 | 40.48 | 562,258 | -0.60(-1.46%) |
Feb 26, 2015 | 41.90 | 41.90 | 40.05 | 41.08 | 651,073 | -1.70(-3.97%) |
Feb 25, 2015 | 41.52 | 43.33 | 41.01 | 42.78 | 253,266 | +1.37(+3.31%) |
Feb 24, 2015 | 43.37 | 43.37 | 40.98 | 41.41 | 233,050 | -1.69(-3.92%) |
Feb 23, 2015 | 41.74 | 43.41 | 41.49 | 43.10 | 275,931 | +1.35(+3.23%) |
Feb 20, 2015 | 40.90 | 41.95 | 40.53 | 41.75 | 224,061 | +0.91(+2.23%) |
Feb 19, 2015 | 40.90 | 41.33 | 40.49 | 40.84 | 225,475 | -0.14(-0.34%) |
Feb 18, 2015 | 40.72 | 41.09 | 39.69 | 40.98 | 292,613 | +0.03(+0.07%) |
Feb 17, 2015 | 40.18 | 41.01 | 40.18 | 40.95 | 301,236 | +0.79(+1.97%) |
Feb 13, 2015 | 40.28 | 40.16 | 40.16 | 40.16 | 342,500 | +0.08(+0.20%) |
Feb 12, 2015 | 39.41 | 41.57 | 39.41 | 40.08 | 396,157 | +1.56(+4.05%) |
Feb 11, 2015 | 37.56 | 39.68 | 37.32 | 38.52 | 338,431 | +0.61(+1.61%) |
Feb 10, 2015 | 35.72 | 38.00 | 35.62 | 37.91 | 270,086 | +1.63(+4.49%) |
Feb 09, 2015 | 36.78 | 37.30 | 36.22 | 36.28 | 175,417 | -0.81(-2.18%) |
Feb 06, 2015 | 38.00 | 38.19 | 36.61 | 37.09 | 242,870 | -0.70(-1.85%) |
Feb 05, 2015 | 37.14 | 38.11 | 36.51 | 37.79 | 385,360 | +0.88(+2.38%) |
Feb 04, 2015 | 37.09 | 37.75 | 35.20 | 36.91 | 553,399 | -0.86(-2.28%) |
Feb 03, 2015 | 39.72 | 40.00 | 36.70 | 37.77 | 596,548 | -0.40(-1.05%) |
Feb 02, 2015 | 38.30 | 39.40 | 37.69 | 38.17 | 706,847 | -1.94(-4.84%) |
Jan 30, 2015 | 40.09 | 40.85 | 39.69 | 40.11 | 408,137 | -0.32(-0.79%) |
Jan 29, 2015 | 39.35 | 40.96 | 38.90 | 40.43 | 340,341 | +1.02(+2.59%) |
Jan 28, 2015 | 39.92 | 40.07 | 38.90 | 39.41 | 648,845 | -0.25(-0.63%) |
Jan 27, 2015 | 39.03 | 40.52 | 38.52 | 39.66 | 363,747 | -0.49(-1.22%) |
Jan 26, 2015 | 37.95 | 40.24 | 37.95 | 40.15 | 359,433 | +1.89(+4.94%) |
Jan 23, 2015 | 38.74 | 39.02 | 37.92 | 38.26 | 247,066 | -0.63(-1.62%) |
Jan 22, 2015 | 38.42 | 38.89 | 36.54 | 38.89 | 485,127 | +0.60(+1.57%) |
Jan 21, 2015 | 39.88 | 39.88 | 38.00 | 38.29 | 226,889 | -1.51(-3.79%) |
Jan 20, 2015 | 39.04 | 40.00 | 37.95 | 39.80 | 388,271 | +0.63(+1.61%) |
Jan 16, 2015 | 37.05 | 39.21 | 37.02 | 39.17 | 501,523 | +2.15(+5.81%) |
Jan 15, 2015 | 40.67 | 40.70 | 36.95 | 37.02 | 573,368 | -3.43(-8.48%) |
Jan 14, 2015 | 39.50 | 41.28 | 39.16 | 40.45 | 255,928 | +0.48(+1.20%) |
Jan 13, 2015 | 40.91 | 42.78 | 39.56 | 39.97 | 703,639 | -0.03(-0.08%) |
Jan 12, 2015 | 39.01 | 42.08 | 39.01 | 40.00 | 872,827 | +1.09(+2.80%) |
Jan 09, 2015 | 38.22 | 39.52 | 37.75 | 38.91 | 513,488 | +0.84(+2.21%) |
Jan 08, 2015 | 38.50 | 38.96 | 37.50 | 38.07 | 694,908 | -1.24(-3.15%) |
Jan 07, 2015 | 39.95 | 40.10 | 38.60 | 39.31 | 379,856 | -0.29(-0.73%) |
Jan 06, 2015 | 41.54 | 42.10 | 39.48 | 39.60 | 578,626 | -1.94(-4.67%) |
Jan 05, 2015 | 41.45 | 42.87 | 41.37 | 41.54 | 545,909 | -0.24(-0.57%) |
Jan 02, 2015 | 40.45 | 41.96 | 40.18 | 41.78 | 462,915 | +1.52(+3.78%) |
Dec 31, 2014 | 38.40 | 40.26 | 40.26 | 40.26 | 570,600 | +2.39(+6.31%) |
Dec 30, 2014 | 38.19 | 38.46 | 37.62 | 37.87 | 275,600 | -0.37(-0.97%) |
Dec 29, 2014 | 38.65 | 39.93 | 38.14 | 38.24 | 308,817 | -0.50(-1.29%) |
Dec 26, 2014 | 37.10 | 38.81 | 37.10 | 38.74 | 202,533 | +1.94(+5.27%) |
Dec 24, 2014 | 36.10 | 36.80 | 36.80 | 36.80 | 192,900 | +0.70(+1.94%) |
Dec 23, 2014 | 39.30 | 39.30 | 35.60 | 36.10 | 790,749 | -3.24(-8.24%) |
Dec 22, 2014 | 41.23 | 41.89 | 38.91 | 39.34 | 560,919 | -1.52(-3.72%) |
Dec 19, 2014 | 38.33 | 41.28 | 37.85 | 40.86 | 1,453,859 | +2.24(+5.80%) |
Dec 18, 2014 | 37.04 | 39.44 | 36.99 | 38.62 | 444,406 | +2.03(+5.55%) |
Dec 17, 2014 | 34.77 | 37.09 | 34.68 | 36.59 | 423,485 | +1.82(+5.23%) |
Dec 16, 2014 | 34.69 | 36.37 | 34.09 | 34.77 | 394,779 | -0.27(-0.77%) |
Dec 15, 2014 | 35.34 | 36.12 | 33.60 | 35.04 | 501,289 | -0.41(-1.16%) |
Dec 12, 2014 | 34.59 | 36.45 | 34.58 | 35.45 | 400,147 | +0.83(+2.40%) |
Dec 11, 2014 | 36.79 | 36.92 | 34.58 | 34.62 | 671,595 | -2.24(-6.08%) |
Dec 10, 2014 | 37.70 | 37.99 | 36.81 | 36.86 | 264,015 | -0.86(-2.28%) |
Dec 09, 2014 | 37.02 | 38.08 | 36.01 | 37.72 | 286,539 | +0.35(+0.94%) |
Dec 08, 2014 | 38.45 | 39.06 | 36.64 | 37.37 | 639,551 | -0.66(-1.74%) |
Dec 05, 2014 | 36.81 | 38.12 | 36.81 | 38.03 | 360,730 | +1.28(+3.48%) |
Dec 04, 2014 | 36.68 | 37.39 | 36.20 | 36.75 | 648,166 | +0.17(+0.46%) |
Dec 03, 2014 | 36.25 | 36.82 | 36.04 | 36.58 | 480,473 | +0.36(+0.99%) |
Dec 02, 2014 | 35.52 | 36.36 | 35.49 | 36.22 | 432,970 | +0.94(+2.66%) |
Dec 01, 2014 | 35.16 | 35.60 | 34.55 | 35.28 | 451,685 | +0.04(+0.11%) |
Nov 28, 2014 | 34.95 | 36.10 | 34.71 | 35.24 | 288,556 | +0.24(+0.69%) |
Nov 26, 2014 | 34.90 | 35.00 | 35.00 | 35.00 | 312,100 | +0.00(+0.00%) |
Nov 25, 2014 | 35.25 | 35.69 | 34.90 | 35.00 | 351,631 | -0.28(-0.79%) |
Nov 24, 2014 | 34.76 | 35.50 | 34.50 | 35.28 | 379,521 | +0.51(+1.47%) |
Nov 21, 2014 | 34.16 | 34.91 | 33.50 | 34.77 | 383,458 | +0.95(+2.81%) |
Nov 20, 2014 | 33.86 | 34.00 | 32.84 | 33.82 | 265,563 | -0.21(-0.62%) |
Nov 19, 2014 | 34.60 | 34.99 | 33.61 | 34.03 | 343,149 | -0.78(-2.24%) |
Nov 18, 2014 | 33.89 | 35.19 | 33.86 | 34.81 | 518,205 | +1.15(+3.42%) |
Nov 17, 2014 | 32.31 | 34.20 | 32.25 | 33.66 | 654,832 | +1.42(+4.40%) |
Nov 14, 2014 | 32.91 | 33.60 | 31.84 | 32.24 | 394,531 | -0.68(-2.07%) |
Nov 13, 2014 | 33.90 | 34.70 | 32.19 | 32.92 | 824,491 | -0.96(-2.83%) |
Nov 12, 2014 | 32.54 | 34.00 | 32.24 | 33.88 | 493,290 | +1.09(+3.32%) |
Nov 11, 2014 | 32.00 | 32.90 | 31.37 | 32.79 | 531,734 | +0.97(+3.05%) |
Nov 10, 2014 | 30.75 | 31.84 | 30.36 | 31.82 | 599,698 | +1.07(+3.48%) |
Nov 07, 2014 | 30.75 | 30.88 | 29.16 | 30.75 | 673,407 | +0.99(+3.33%) |
Nov 06, 2014 | 29.12 | 29.80 | 28.20 | 29.76 | 612,949 | +0.66(+2.27%) |
Nov 05, 2014 | 31.70 | 31.75 | 28.70 | 29.10 | 625,435 | -2.38(-7.56%) |
Nov 04, 2014 | 31.41 | 31.77 | 30.64 | 31.48 | 446,051 | +0.07(+0.22%) |
Nov 03, 2014 | 30.99 | 31.45 | 30.53 | 31.41 | 654,615 | +0.37(+1.19%) |
Oct 31, 2014 | 30.50 | 32.40 | 30.00 | 31.04 | 2,971,678 | +1.15(+3.85%) |
Oct 30, 2014 | 28.74 | 30.77 | 28.60 | 29.89 | 969,942 | +0.10(+0.34%) |
Oct 29, 2014 | 31.38 | 31.68 | 29.75 | 29.79 | 563,653 | -1.65(-5.25%) |
Oct 28, 2014 | 32.01 | 32.43 | 31.26 | 31.44 | 456,633 | -0.52(-1.63%) |
Oct 27, 2014 | 33.10 | 32.90 | 32.90 | 31.96 | 552,286 | -0.94(-2.86%) |
Oct 24, 2014 | 32.37 | 33.00 | 30.95 | 32.90 | 843,780 | +0.84(+2.62%) |
Oct 23, 2014 | 30.51 | 32.37 | 29.63 | 32.06 | 964,031 | +1.45(+4.74%) |
Oct 22, 2014 | 30.12 | 31.68 | 29.26 | 30.61 | 788,656 | +0.37(+1.22%) |
Oct 21, 2014 | 30.18 | 30.63 | 29.80 | 30.24 | 730,702 | -0.42(-1.37%) |
Oct 20, 2014 | 31.00 | 31.91 | 29.78 | 30.66 | 1,961,245 | -3.49(-10.22%) |
Oct 17, 2014 | 35.99 | 36.75 | 33.42 | 34.15 | 3,303,312 | -1.25(-3.53%) |
Oct 16, 2014 | 34.25 | 35.04 | 33.28 | 35.40 | 4,496,199 | +3.22(+10.01%) |
Oct 15, 2014 | 29.53 | 33.15 | 28.70 | 32.18 | 1,862,923 | +3.13(+10.77%) |
Oct 14, 2014 | 30.10 | 31.90 | 28.66 | 29.05 | 1,063,365 | -1.73(-5.62%) |
Oct 13, 2014 | 32.71 | 32.72 | 30.10 | 30.78 | 1,078,602 | -0.28(-0.90%) |
Oct 10, 2014 | 31.26 | 32.71 | 29.70 | 31.06 | 1,543,823 | -0.75(-2.36%) |
Oct 09, 2014 | 33.30 | 33.32 | 31.40 | 31.81 | 2,028,677 | -1.10(-3.34%) |
Oct 08, 2014 | 35.20 | 35.98 | 28.00 | 32.91 | 13,600,344 | -0.32(-0.96%) |
Oct 07, 2014 | 33.28 | 35.16 | 32.01 | 33.23 | 6,408,353 | +1.76(+5.59%) |
Oct 06, 2014 | 32.00 | 33.90 | 30.52 | 31.47 | 6,746,763 | +1.41(+4.69%) |
Oct 03, 2014 | 30.83 | 30.83 | 29.69 | 30.06 | 898,572 | +0.10(+0.33%) |
Oct 02, 2014 | 29.02 | 30.50 | 28.21 | 29.96 | 1,040,222 | +0.87(+2.99%) |
Oct 01, 2014 | 27.78 | 29.35 | 27.45 | 29.09 | 616,629 | +1.47(+5.32%) |
Sep 30, 2014 | 28.80 | 28.89 | 27.51 | 27.62 | 330,412 | -1.24(-4.30%) |
Sep 29, 2014 | 28.53 | 29.42 | 28.46 | 28.86 | 287,182 | -0.19(-0.65%) |
Sep 26, 2014 | 28.65 | 29.18 | 27.88 | 29.05 | 329,390 | +0.55(+1.93%) |
Sep 25, 2014 | 27.73 | 28.52 | 26.77 | 28.50 | 622,707 | +0.49(+1.75%) |
Sep 24, 2014 | 27.29 | 28.05 | 26.63 | 28.01 | 390,681 | +0.76(+2.79%) |
Sep 23, 2014 | 25.91 | 27.33 | 25.24 | 27.25 | 273,418 | +0.89(+3.38%) |
Sep 22, 2014 | 27.09 | 27.19 | 26.13 | 26.36 | 235,092 | -0.92(-3.37%) |
Sep 19, 2014 | 27.31 | 27.73 | 26.24 | 27.28 | 1,497,699 | +0.07(+0.26%) |
Sep 18, 2014 | 27.87 | 28.00 | 26.80 | 27.21 | 220,986 | -0.46(-1.66%) |
Sep 17, 2014 | 25.78 | 27.86 | 25.78 | 27.67 | 421,570 | +1.92(+7.46%) |
Sep 16, 2014 | 26.27 | 26.70 | 25.42 | 25.75 | 405,467 | -0.51(-1.94%) |
Sep 15, 2014 | 28.18 | 28.18 | 26.15 | 26.26 | 596,657 | -2.01(-7.11%) |
Sep 12, 2014 | 30.00 | 30.34 | 28.11 | 28.27 | 275,191 | -1.63(-5.45%) |
Sep 11, 2014 | 30.10 | 30.99 | 29.29 | 29.90 | 990,385 | -0.13(-0.43%) |
Sep 10, 2014 | 28.50 | 30.10 | 28.50 | 30.03 | 965,194 | +1.49(+5.22%) |
Sep 09, 2014 | 25.99 | 29.97 | 25.99 | 28.54 | 2,101,247 | +3.01(+11.79%) |
Sep 08, 2014 | 23.32 | 25.61 | 23.32 | 25.53 | 538,877 | +2.18(+9.34%) |
Sep 05, 2014 | 24.21 | 24.21 | 22.76 | 23.35 | 260,082 | -0.95(-3.91%) |
Sep 04, 2014 | 24.18 | 24.79 | 24.05 | 24.30 | 269,296 | +0.24(+1.00%) |
Sep 03, 2014 | 25.06 | 25.55 | 23.76 | 24.06 | 465,567 | -0.68(-2.75%) |
Sep 02, 2014 | 25.78 | 25.92 | 24.30 | 24.74 | 234,584 | -0.80(-3.13%) |
Aug 29, 2014 | 25.66 | 25.54 | 25.54 | 25.54 | 185,000 | +0.06(+0.24%) |
Aug 28, 2014 | 25.00 | 25.76 | 25.00 | 25.48 | 111,981 | +0.24(+0.95%) |
Aug 27, 2014 | 25.74 | 25.94 | 24.95 | 25.24 | 215,415 | -0.51(-1.98%) |
Aug 26, 2014 | 25.50 | 25.87 | 25.35 | 25.75 | 218,551 | +0.35(+1.38%) |
Aug 25, 2014 | 24.00 | 25.68 | 24.00 | 25.40 | 239,971 | +1.47(+6.14%) |
Aug 22, 2014 | 23.05 | 23.98 | 22.88 | 23.93 | 130,275 | +0.84(+3.64%) |
Aug 21, 2014 | 23.83 | 23.84 | 22.76 | 23.09 | 140,228 | -0.72(-3.02%) |
Aug 20, 2014 | 24.15 | 24.19 | 23.60 | 23.81 | 103,127 | -0.51(-2.10%) |
Aug 19, 2014 | 25.22 | 25.40 | 24.12 | 24.32 | 131,093 | -0.88(-3.49%) |
Aug 18, 2014 | 25.40 | 25.42 | 23.96 | 25.20 | 136,035 | +0.22(+0.88%) |
Aug 15, 2014 | 25.58 | 25.60 | 24.25 | 24.98 | 105,647 | -0.26(-1.03%) |
Aug 14, 2014 | 25.38 | 25.74 | 24.78 | 25.24 | 111,858 | -0.05(-0.20%) |
Aug 13, 2014 | 24.19 | 25.48 | 24.01 | 25.29 | 291,923 | +1.32(+5.51%) |
Aug 12, 2014 | 23.50 | 24.17 | 23.22 | 23.97 | 248,992 | +0.26(+1.10%) |
Aug 11, 2014 | 24.10 | 24.13 | 23.39 | 23.71 | 207,226 | -0.16(-0.67%) |
Aug 08, 2014 | 23.25 | 24.24 | 23.18 | 23.87 | 288,679 | +0.76(+3.29%) |
Aug 07, 2014 | 22.96 | 23.18 | 22.10 | 23.11 | 352,613 | +0.22(+0.96%) |
Aug 06, 2014 | 22.53 | 23.19 | 22.48 | 22.89 | 149,505 | +0.14(+0.62%) |
Aug 05, 2014 | 22.78 | 23.11 | 22.41 | 22.75 | 248,529 | -0.29(-1.26%) |
Aug 04, 2014 | 22.88 | 23.38 | 22.31 | 23.04 | 368,415 | +0.33(+1.45%) |
Aug 01, 2014 | 22.67 | 23.47 | 21.98 | 22.71 | 287,009 | -0.01(-0.04%) |
Jul 31, 2014 | 23.16 | 23.27 | 21.68 | 22.72 | 233,342 | -0.78(-3.32%) |
Jul 30, 2014 | 23.40 | 24.06 | 23.12 | 23.50 | 305,513 | +0.19(+0.82%) |
Jul 29, 2014 | 22.22 | 23.43 | 21.84 | 23.31 | 234,466 | +1.05(+4.72%) |
Jul 28, 2014 | 22.50 | 22.50 | 21.71 | 22.26 | 241,718 | -0.20(-0.89%) |
Jul 25, 2014 | 22.16 | 22.66 | 22.07 | 22.46 | 213,483 | +0.04(+0.18%) |
Jul 24, 2014 | 22.84 | 22.96 | 22.17 | 22.42 | 148,900 | -0.45(-1.97%) |
Jul 23, 2014 | 21.76 | 22.95 | 21.49 | 22.87 | 262,733 | +1.29(+5.98%) |
Jul 22, 2014 | 20.88 | 22.16 | 20.88 | 21.58 | 162,880 | +0.78(+3.75%) |
Jul 21, 2014 | 20.52 | 21.22 | 20.39 | 20.80 | 93,312 | +0.21(+1.02%) |
Jul 18, 2014 | 19.31 | 20.70 | 19.22 | 20.59 | 150,623 | +1.24(+6.41%) |
Jul 17, 2014 | 20.06 | 20.40 | 19.06 | 19.35 | 235,551 | -0.95(-4.68%) |
Jul 16, 2014 | 20.36 | 20.40 | 19.75 | 20.30 | 177,579 | +0.06(+0.30%) |
Jul 15, 2014 | 20.68 | 20.98 | 19.82 | 20.24 | 275,721 | -0.49(-2.36%) |
Jul 14, 2014 | 20.62 | 21.23 | 20.60 | 20.73 | 137,688 | +0.30(+1.47%) |
Jul 11, 2014 | 20.40 | 20.56 | 20.10 | 20.43 | 78,195 | -0.06(-0.29%) |
Jul 10, 2014 | 20.00 | 20.93 | 19.99 | 20.49 | 163,792 | -0.11(-0.53%) |
Jul 09, 2014 | 20.45 | 20.87 | 19.94 | 20.60 | 179,211 | +0.17(+0.83%) |
Jul 08, 2014 | 21.82 | 21.82 | 19.75 | 20.43 | 520,265 | -1.13(-5.24%) |
Jul 07, 2014 | 22.97 | 23.43 | 21.52 | 21.56 | 333,384 | -1.42(-6.18%) |
Jul 03, 2014 | 23.08 | 22.98 | 22.98 | 22.98 | 110,300 | -0.06(-0.26%) |
Jul 02, 2014 | 23.33 | 23.44 | 22.66 | 23.04 | 211,852 | -0.35(-1.50%) |
Jul 01, 2014 | 22.09 | 23.65 | 21.89 | 23.39 | 273,097 | +1.45(+6.61%) |
Jun 30, 2014 | 22.36 | 22.69 | 21.79 | 21.94 | 208,980 | -0.40(-1.79%) |
Jun 27, 2014 | 22.55 | 22.77 | 21.89 | 22.34 | 2,601,449 | -0.33(-1.46%) |
Jun 26, 2014 | 22.81 | 22.92 | 22.16 | 22.67 | 197,295 | -0.22(-0.96%) |
Jun 25, 2014 | 22.96 | 23.40 | 22.20 | 22.89 | 236,895 | -0.32(-1.38%) |
Jun 24, 2014 | 23.21 | 23.72 | 22.79 | 23.21 | 389,017 | +0.43(+1.89%) |
Jun 23, 2014 | 23.20 | 23.55 | 22.38 | 22.78 | 194,955 | -0.48(-2.06%) |
Jun 20, 2014 | 22.17 | 23.34 | 21.89 | 23.26 | 516,397 | +1.22(+5.54%) |
Jun 19, 2014 | 22.62 | 22.87 | 21.87 | 22.04 | 251,224 | -0.51(-2.26%) |
Jun 18, 2014 | 22.18 | 22.75 | 21.62 | 22.55 | 357,097 | +0.41(+1.85%) |
Jun 17, 2014 | 22.59 | 23.00 | 22.10 | 22.14 | 193,505 | -0.54(-2.38%) |
Jun 16, 2014 | 21.21 | 22.80 | 21.21 | 22.68 | 184,029 | +1.37(+6.43%) |
Jun 13, 2014 | 20.95 | 21.59 | 20.51 | 21.31 | 143,933 | +0.46(+2.21%) |
Jun 12, 2014 | 21.04 | 21.54 | 20.70 | 20.85 | 145,976 | -0.30(-1.42%) |
Jun 11, 2014 | 21.40 | 22.37 | 20.93 | 21.15 | 224,119 | -0.37(-1.72%) |
Jun 10, 2014 | 21.54 | 21.76 | 21.01 | 21.52 | 227,615 | -0.07(-0.32%) |
Jun 06, 2014 | 21.00 | 22.24 | 20.73 | 21.59 | 672,015 | +0.69(+3.30%) |
Jun 05, 2014 | 20.98 | 21.65 | 20.77 | 20.90 | 322,832 | -0.09(-0.43%) |
Jun 04, 2014 | 19.81 | 21.08 | 19.46 | 20.99 | 524,352 | +1.14(+5.74%) |
Jun 03, 2014 | 19.01 | 19.91 | 18.79 | 19.85 | 261,982 | +0.74(+3.87%) |
Jun 02, 2014 | 18.46 | 19.14 | 18.08 | 19.11 | 226,414 | +0.66(+3.58%) |
May 30, 2014 | 19.08 | 19.49 | 18.31 | 18.45 | 563,276 | -0.77(-4.01%) |
May 29, 2014 | 19.66 | 20.75 | 18.79 | 19.22 | 208,187 | -0.29(-1.49%) |
May 28, 2014 | 17.71 | 19.80 | 17.71 | 19.51 | 501,518 | +1.65(+9.24%) |
May 27, 2014 | 17.47 | 18.11 | 17.22 | 17.86 | 483,814 | +0.62(+3.60%) |
May 23, 2014 | 17.02 | 17.24 | 17.24 | 17.24 | 363,200 | +0.32(+1.89%) |
May 22, 2014 | 16.25 | 17.09 | 15.92 | 16.92 | 259,969 | +0.72(+4.44%) |
May 21, 2014 | 14.63 | 16.34 | 14.63 | 16.20 | 4,665,328 | +1.98(+13.92%) |
May 20, 2014 | 16.42 | 16.74 | 14.02 | 14.22 | 1,207,810 | -2.60(-15.46%) |
May 19, 2014 | 16.37 | 16.98 | 16.14 | 16.82 | 108,300 | +0.44(+2.69%) |
May 16, 2014 | 16.12 | 16.43 | 15.52 | 16.38 | 161,707 | +0.22(+1.36%) |
May 15, 2014 | 16.51 | 16.78 | 15.90 | 16.16 | 172,191 | -0.49(-2.94%) |
May 14, 2014 | 16.77 | 17.06 | 16.52 | 16.65 | 269,946 | -0.22(-1.30%) |
May 13, 2014 | 16.50 | 17.62 | 16.17 | 16.87 | 328,762 | +0.63(+3.88%) |
May 12, 2014 | 15.39 | 16.26 | 15.03 | 16.24 | 201,727 | +0.84(+5.45%) |
May 09, 2014 | 16.10 | 16.34 | 15.10 | 15.40 | 300,173 | -0.77(-4.76%) |
May 08, 2014 | 17.38 | 17.60 | 16.10 | 16.17 | 172,786 | -1.19(-6.85%) |
May 07, 2014 | 17.78 | 17.90 | 17.05 | 17.36 | 105,457 | -0.49(-2.75%) |
May 06, 2014 | 18.03 | 18.60 | 17.79 | 17.85 | 109,432 | -0.30(-1.65%) |
May 05, 2014 | 18.10 | 18.45 | 17.87 | 18.15 | 88,357 | -0.05(-0.27%) |
May 02, 2014 | 19.00 | 19.00 | 18.07 | 18.20 | 155,900 | -0.83(-4.36%) |
May 01, 2014 | 19.26 | 19.64 | 18.30 | 19.03 | 130,103 | -0.29(-1.50%) |
Apr 30, 2014 | 18.60 | 19.42 | 18.03 | 19.32 | 171,866 | +0.74(+3.98%) |
Apr 29, 2014 | 18.69 | 18.80 | 17.76 | 18.58 | 255,451 | -0.10(-0.54%) |
Apr 28, 2014 | 18.89 | 19.29 | 17.42 | 18.68 | 197,821 | -0.12(-0.64%) |
Apr 25, 2014 | 19.58 | 19.78 | 18.41 | 18.80 | 254,524 | -0.92(-4.67%) |
Apr 24, 2014 | 20.23 | 20.67 | 18.93 | 19.72 | 221,949 | -0.32(-1.60%) |
Apr 23, 2014 | 21.23 | 21.45 | 19.78 | 20.04 | 230,922 | -1.33(-6.22%) |
Apr 22, 2014 | 20.69 | 21.82 | 20.53 | 21.37 | 139,196 | +0.82(+3.99%) |
Apr 21, 2014 | 20.50 | 21.13 | 20.21 | 20.55 | 135,759 | +0.06(+0.29%) |
Apr 17, 2014 | 19.20 | 20.49 | 20.49 | 20.49 | 217,600 | +1.25(+6.50%) |
Apr 16, 2014 | 19.55 | 19.97 | 18.77 | 19.24 | 244,885 | -0.21(-1.08%) |
Apr 15, 2014 | 19.50 | 19.72 | 18.30 | 19.45 | 317,177 | +0.14(+0.73%) |
Apr 14, 2014 | 20.15 | 20.95 | 19.17 | 19.31 | 255,374 | -0.54(-2.72%) |
Apr 11, 2014 | 20.61 | 21.36 | 19.76 | 19.85 | 267,471 | -0.87(-4.20%) |
Apr 10, 2014 | 21.98 | 22.50 | 20.11 | 20.72 | 404,673 | -1.20(-5.47%) |
Apr 09, 2014 | 21.59 | 22.40 | 21.10 | 21.92 | 319,474 | +0.28(+1.29%) |
Apr 08, 2014 | 21.87 | 22.13 | 21.09 | 21.64 | 275,626 | -0.31(-1.41%) |
Apr 07, 2014 | 22.24 | 22.65 | 21.40 | 21.95 | 272,224 | -0.46(-2.05%) |
Apr 04, 2014 | 22.92 | 22.93 | 21.21 | 22.41 | 407,060 | -0.32(-1.41%) |
Apr 03, 2014 | 23.11 | 23.11 | 21.76 | 22.73 | 340,626 | -0.49(-2.11%) |
Apr 02, 2014 | 22.43 | 23.64 | 22.43 | 23.22 | 192,665 | +0.77(+3.43%) |