Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.00 | 23.45 | 20.96 | 22.85 | 5,360,963 | +2.44(+11.95%) |
Apr 29, 2015 | 20.14 | 20.58 | 19.90 | 20.41 | 2,058,364 | +0.11(+0.54%) |
Apr 28, 2015 | 20.69 | 20.79 | 19.61 | 20.30 | 1,487,778 | -0.50(-2.40%) |
Apr 27, 2015 | 20.72 | 20.88 | 20.35 | 20.80 | 1,203,004 | +0.24(+1.17%) |
Apr 24, 2015 | 20.91 | 20.97 | 20.35 | 20.56 | 1,344,537 | -0.22(-1.06%) |
Apr 23, 2015 | 20.22 | 21.08 | 20.01 | 20.78 | 1,535,260 | +0.67(+3.33%) |
Apr 22, 2015 | 21.09 | 21.30 | 20.02 | 20.11 | 1,563,715 | -0.89(-4.24%) |
Apr 21, 2015 | 22.39 | 22.48 | 20.75 | 21.00 | 1,604,890 | -1.61(-7.12%) |
Apr 20, 2015 | 22.37 | 23.03 | 22.37 | 22.61 | 788,300 | +0.09(+0.40%) |
Apr 17, 2015 | 23.47 | 23.58 | 21.89 | 22.52 | 1,531,195 | -1.13(-4.78%) |
Apr 16, 2015 | 24.40 | 24.85 | 23.54 | 23.65 | 1,263,867 | -1.08(-4.37%) |
Apr 15, 2015 | 23.09 | 25.22 | 22.77 | 24.73 | 2,001,252 | +1.90(+8.32%) |
Apr 14, 2015 | 21.76 | 22.95 | 21.73 | 22.83 | 1,034,792 | +1.27(+5.89%) |
Apr 13, 2015 | 22.12 | 22.12 | 21.45 | 21.56 | 831,335 | -0.27(-1.24%) |
Apr 10, 2015 | 22.63 | 22.66 | 21.67 | 21.83 | 921,190 | -0.52(-2.33%) |
Apr 09, 2015 | 21.90 | 22.72 | 21.86 | 22.35 | 929,511 | +0.45(+2.05%) |
Apr 08, 2015 | 21.78 | 22.14 | 21.49 | 21.90 | 1,165,352 | +0.23(+1.06%) |
Apr 07, 2015 | 20.77 | 21.95 | 20.35 | 21.67 | 1,773,782 | +0.79(+3.78%) |
Apr 06, 2015 | 19.59 | 20.98 | 19.45 | 20.88 | 1,218,386 | +1.53(+7.91%) |
Apr 02, 2015 | 18.80 | 19.35 | 19.35 | 19.35 | 1,500,200 | +0.36(+1.90%) |
Apr 01, 2015 | 18.97 | 19.69 | 18.83 | 18.99 | 893,661 | +0.18(+0.96%) |
Mar 31, 2015 | 19.65 | 19.71 | 18.48 | 18.81 | 1,697,857 | -1.01(-5.10%) |
Mar 30, 2015 | 19.86 | 20.37 | 19.42 | 19.82 | 873,232 | -0.07(-0.35%) |
Mar 27, 2015 | 19.89 | 20.49 | 19.60 | 19.89 | 890,973 | +0.13(+0.66%) |
Mar 26, 2015 | 20.10 | 20.50 | 19.47 | 19.76 | 818,047 | +0.06(+0.30%) |
Mar 25, 2015 | 18.82 | 20.00 | 18.65 | 19.70 | 910,328 | +0.78(+4.12%) |
Mar 24, 2015 | 18.54 | 19.22 | 17.91 | 18.92 | 1,495,508 | +0.31(+1.67%) |
Mar 23, 2015 | 19.63 | 20.15 | 18.57 | 18.61 | 810,732 | -1.05(-5.34%) |
Mar 20, 2015 | 19.49 | 19.88 | 19.11 | 19.66 | 1,030,499 | +0.39(+2.02%) |
Mar 19, 2015 | 20.00 | 20.00 | 18.74 | 19.27 | 714,156 | -1.03(-5.07%) |
Mar 18, 2015 | 19.00 | 20.44 | 18.86 | 20.30 | 504,025 | +0.93(+4.80%) |
Mar 17, 2015 | 18.74 | 20.05 | 18.74 | 19.37 | 1,015,528 | +0.37(+1.95%) |
Mar 16, 2015 | 19.39 | 19.50 | 18.32 | 19.00 | 834,356 | -0.43(-2.21%) |
Mar 13, 2015 | 19.69 | 19.90 | 18.82 | 19.43 | 612,389 | -0.52(-2.61%) |
Mar 12, 2015 | 19.65 | 20.11 | 19.42 | 19.95 | 733,330 | +0.51(+2.62%) |
Mar 11, 2015 | 18.76 | 19.60 | 18.55 | 19.44 | 794,262 | +0.58(+3.08%) |
Mar 10, 2015 | 18.82 | 19.33 | 18.51 | 18.86 | 1,127,206 | -0.34(-1.77%) |
Mar 09, 2015 | 19.78 | 19.97 | 19.11 | 19.20 | 522,071 | -0.59(-2.98%) |
Mar 06, 2015 | 20.02 | 20.60 | 19.67 | 19.79 | 444,706 | -0.58(-2.85%) |
Mar 05, 2015 | 20.55 | 20.62 | 20.01 | 20.37 | 358,142 | -0.36(-1.74%) |
Mar 04, 2015 | 20.98 | 20.93 | 20.01 | 20.73 | 505,522 | -0.20(-0.96%) |
Mar 03, 2015 | 20.37 | 20.95 | 20.37 | 20.93 | 732,551 | +0.29(+1.41%) |
Mar 02, 2015 | 20.91 | 20.91 | 19.55 | 20.64 | 1,057,495 | -0.22(-1.05%) |
Feb 27, 2015 | 20.02 | 21.27 | 20.02 | 20.86 | 1,249,606 | +0.79(+3.94%) |
Feb 26, 2015 | 19.42 | 20.84 | 19.35 | 20.07 | 1,248,209 | +0.49(+2.50%) |
Feb 25, 2015 | 19.62 | 19.72 | 18.92 | 19.58 | 649,456 | +0.11(+0.56%) |
Feb 24, 2015 | 19.52 | 19.83 | 18.98 | 19.47 | 841,666 | +0.17(+0.88%) |
Feb 23, 2015 | 19.79 | 19.97 | 18.55 | 19.30 | 1,318,692 | -0.67(-3.36%) |
Feb 20, 2015 | 20.99 | 21.13 | 19.94 | 19.97 | 931,205 | -1.10(-5.22%) |
Feb 19, 2015 | 20.81 | 21.88 | 20.66 | 21.07 | 683,161 | -0.42(-1.95%) |
Feb 18, 2015 | 20.67 | 21.63 | 20.43 | 21.49 | 985,353 | +0.44(+2.09%) |
Feb 17, 2015 | 21.11 | 21.14 | 19.42 | 21.05 | 1,130,375 | +0.60(+2.93%) |
Feb 13, 2015 | 19.30 | 20.45 | 20.45 | 20.45 | 1,767,300 | +1.52(+8.03%) |
Feb 12, 2015 | 20.00 | 21.68 | 18.51 | 18.93 | 2,380,128 | -1.50(-7.34%) |
Feb 11, 2015 | 21.52 | 21.59 | 20.30 | 20.43 | 1,141,017 | -1.41(-6.46%) |
Feb 10, 2015 | 23.64 | 24.08 | 21.32 | 21.84 | 845,386 | -1.87(-7.89%) |
Feb 09, 2015 | 23.15 | 23.82 | 23.00 | 23.71 | 641,240 | +0.74(+3.22%) |
Feb 06, 2015 | 23.02 | 23.37 | 22.29 | 22.97 | 692,091 | +0.03(+0.13%) |
Feb 05, 2015 | 23.38 | 23.73 | 22.68 | 22.94 | 853,863 | -0.08(-0.35%) |
Feb 04, 2015 | 23.78 | 23.98 | 22.29 | 23.02 | 562,056 | -1.26(-5.19%) |
Feb 03, 2015 | 23.13 | 24.56 | 23.10 | 24.28 | 1,042,828 | +0.65(+2.75%) |
Feb 02, 2015 | 22.61 | 23.96 | 22.23 | 23.63 | 1,121,772 | +1.43(+6.44%) |
Jan 30, 2015 | 21.28 | 22.47 | 21.06 | 22.20 | 775,795 | +0.73(+3.40%) |
Jan 29, 2015 | 21.32 | 21.52 | 20.18 | 21.47 | 487,102 | +0.33(+1.56%) |
Jan 28, 2015 | 22.55 | 22.69 | 20.92 | 21.14 | 681,322 | -1.57(-6.91%) |
Jan 27, 2015 | 22.31 | 22.87 | 21.84 | 22.71 | 626,845 | +0.25(+1.11%) |
Jan 26, 2015 | 21.26 | 22.50 | 21.01 | 22.46 | 653,682 | +1.27(+5.99%) |
Jan 23, 2015 | 21.30 | 22.01 | 21.03 | 21.19 | 945,316 | -0.21(-0.98%) |
Jan 22, 2015 | 22.65 | 22.65 | 21.06 | 21.40 | 979,930 | -0.91(-4.08%) |
Jan 21, 2015 | 21.31 | 22.50 | 21.11 | 22.31 | 814,033 | +1.14(+5.38%) |
Jan 20, 2015 | 21.69 | 21.75 | 20.94 | 21.17 | 737,670 | -0.67(-3.07%) |
Jan 16, 2015 | 20.48 | 21.90 | 20.48 | 21.84 | 953,506 | +1.19(+5.76%) |
Jan 15, 2015 | 22.01 | 22.19 | 20.61 | 20.65 | 885,244 | -1.10(-5.06%) |
Jan 14, 2015 | 19.99 | 21.80 | 19.99 | 21.75 | 711,168 | +1.35(+6.62%) |
Jan 13, 2015 | 20.18 | 20.56 | 19.78 | 20.40 | 588,222 | +0.34(+1.69%) |
Jan 12, 2015 | 20.53 | 20.66 | 19.47 | 20.06 | 682,776 | -0.70(-3.37%) |
Jan 09, 2015 | 21.23 | 21.37 | 20.38 | 20.76 | 438,297 | -0.47(-2.21%) |
Jan 08, 2015 | 21.34 | 21.79 | 20.81 | 21.23 | 642,732 | +0.27(+1.29%) |
Jan 07, 2015 | 22.00 | 22.07 | 20.77 | 20.96 | 657,369 | -0.70(-3.23%) |
Jan 06, 2015 | 22.66 | 22.66 | 21.05 | 21.66 | 958,217 | -1.05(-4.62%) |
Jan 05, 2015 | 24.37 | 24.38 | 22.20 | 22.71 | 778,194 | -2.06(-8.32%) |
Jan 02, 2015 | 24.93 | 25.40 | 24.19 | 24.77 | 823,597 | -0.20(-0.80%) |
Dec 31, 2014 | 25.16 | 24.97 | 24.97 | 24.97 | 740,400 | -0.33(-1.30%) |
Dec 30, 2014 | 25.30 | 25.64 | 24.59 | 25.30 | 457,622 | -0.15(-0.59%) |
Dec 29, 2014 | 25.15 | 25.77 | 25.15 | 25.45 | 484,061 | +0.47(+1.88%) |
Dec 26, 2014 | 24.67 | 25.61 | 24.46 | 24.98 | 601,955 | +0.52(+2.13%) |
Dec 24, 2014 | 24.47 | 24.46 | 24.46 | 24.46 | 236,900 | -0.15(-0.61%) |
Dec 23, 2014 | 24.40 | 25.07 | 24.10 | 24.61 | 677,594 | +0.23(+0.94%) |
Dec 22, 2014 | 24.81 | 24.89 | 23.71 | 24.38 | 729,738 | -0.45(-1.81%) |
Dec 19, 2014 | 22.73 | 25.02 | 22.56 | 24.83 | 1,780,755 | +2.25(+9.96%) |
Dec 18, 2014 | 22.67 | 24.29 | 22.00 | 22.58 | 1,321,850 | +0.40(+1.80%) |
Dec 17, 2014 | 20.06 | 22.30 | 19.98 | 22.18 | 1,244,412 | +2.12(+10.57%) |
Dec 16, 2014 | 19.37 | 20.92 | 19.16 | 20.06 | 938,938 | +0.53(+2.71%) |
Dec 15, 2014 | 20.02 | 20.14 | 19.50 | 19.53 | 847,862 | -0.10(-0.51%) |
Dec 12, 2014 | 19.70 | 20.49 | 19.32 | 19.63 | 1,035,178 | -0.44(-2.19%) |
Dec 11, 2014 | 20.21 | 20.73 | 19.77 | 20.07 | 1,125,702 | -0.17(-0.84%) |
Dec 10, 2014 | 21.80 | 21.80 | 19.92 | 20.24 | 1,461,794 | -1.80(-8.17%) |
Dec 09, 2014 | 21.23 | 22.13 | 21.23 | 22.04 | 1,153,035 | +0.64(+2.99%) |
Dec 08, 2014 | 23.36 | 23.36 | 20.76 | 21.40 | 2,014,551 | -2.33(-9.82%) |
Dec 05, 2014 | 25.24 | 25.45 | 23.68 | 23.73 | 1,155,912 | -1.59(-6.28%) |
Dec 04, 2014 | 26.21 | 26.36 | 25.04 | 25.32 | 1,335,304 | -1.30(-4.88%) |
Dec 03, 2014 | 26.07 | 27.78 | 25.78 | 26.62 | 715,839 | +0.65(+2.50%) |
Dec 02, 2014 | 26.31 | 27.66 | 25.82 | 25.97 | 1,072,719 | -0.23(-0.88%) |
Dec 01, 2014 | 26.08 | 26.52 | 25.14 | 26.20 | 1,070,209 | -0.34(-1.28%) |
Nov 28, 2014 | 28.84 | 28.84 | 26.53 | 26.54 | 669,057 | -3.46(-11.53%) |
Nov 26, 2014 | 31.05 | 30.00 | 30.00 | 30.00 | 523,100 | -1.23(-3.94%) |
Nov 25, 2014 | 32.39 | 32.64 | 30.86 | 31.23 | 471,599 | -1.05(-3.25%) |
Nov 24, 2014 | 32.06 | 32.82 | 31.90 | 32.28 | 556,529 | +0.16(+0.50%) |
Nov 21, 2014 | 32.09 | 32.87 | 31.72 | 32.12 | 524,339 | +0.58(+1.84%) |
Nov 20, 2014 | 30.94 | 32.09 | 30.82 | 31.54 | 477,955 | +0.62(+2.01%) |
Nov 19, 2014 | 30.47 | 31.10 | 29.66 | 30.92 | 571,508 | +0.60(+1.98%) |
Nov 18, 2014 | 30.73 | 31.45 | 30.30 | 30.32 | 363,122 | -0.34(-1.11%) |
Nov 17, 2014 | 30.87 | 31.00 | 30.36 | 30.66 | 535,409 | -0.35(-1.13%) |
Nov 14, 2014 | 30.80 | 31.42 | 30.20 | 31.01 | 785,300 | +0.38(+1.24%) |
Nov 13, 2014 | 31.54 | 31.66 | 29.82 | 30.63 | 775,523 | -1.14(-3.59%) |
Nov 12, 2014 | 31.78 | 32.43 | 31.29 | 31.77 | 609,526 | -0.32(-1.00%) |
Nov 11, 2014 | 31.92 | 32.52 | 31.43 | 32.09 | 570,993 | +0.17(+0.53%) |
Nov 10, 2014 | 33.15 | 33.54 | 31.24 | 31.92 | 1,093,494 | -1.01(-3.07%) |
Nov 07, 2014 | 30.71 | 32.99 | 30.71 | 32.93 | 1,087,495 | +2.28(+7.44%) |
Nov 06, 2014 | 31.10 | 31.16 | 29.94 | 30.65 | 868,057 | -0.74(-2.36%) |
Nov 05, 2014 | 30.15 | 31.59 | 29.84 | 31.39 | 662,339 | +1.34(+4.46%) |
Nov 04, 2014 | 30.50 | 30.50 | 29.20 | 30.05 | 1,156,133 | -0.66(-2.15%) |
Nov 03, 2014 | 30.88 | 31.89 | 30.13 | 30.71 | 1,139,643 | +0.05(+0.16%) |
Oct 31, 2014 | 30.98 | 30.98 | 29.62 | 30.66 | 1,152,212 | +0.00(+0.00%) |
Oct 30, 2014 | 29.08 | 31.57 | 28.95 | 30.66 | 1,907,922 | +2.30(+8.11%) |
Oct 29, 2014 | 29.06 | 29.51 | 27.98 | 28.36 | 713,275 | -0.49(-1.70%) |
Oct 28, 2014 | 27.16 | 28.89 | 26.74 | 28.85 | 648,780 | +2.04(+7.61%) |
Oct 27, 2014 | 27.51 | 28.08 | 26.49 | 26.81 | 809,314 | -1.27(-4.52%) |
Oct 24, 2014 | 28.16 | 28.21 | 27.45 | 28.08 | 448,735 | -0.13(-0.46%) |
Oct 23, 2014 | 27.20 | 28.53 | 27.10 | 28.21 | 548,391 | +1.40(+5.22%) |
Oct 22, 2014 | 28.70 | 29.06 | 26.76 | 26.81 | 896,280 | -1.89(-6.59%) |
Oct 21, 2014 | 28.41 | 28.80 | 27.65 | 28.70 | 798,596 | +0.29(+1.02%) |
Oct 20, 2014 | 27.71 | 28.42 | 27.46 | 28.41 | 507,306 | +0.79(+2.86%) |
Oct 17, 2014 | 28.13 | 28.97 | 27.41 | 27.62 | 982,595 | -0.15(-0.54%) |
Oct 16, 2014 | 26.07 | 28.43 | 25.62 | 27.77 | 1,405,554 | +1.22(+4.60%) |
Oct 15, 2014 | 25.60 | 26.67 | 25.20 | 26.55 | 1,443,786 | +0.91(+3.55%) |
Oct 14, 2014 | 25.67 | 26.49 | 25.05 | 25.64 | 1,143,295 | +0.16(+0.63%) |
Oct 13, 2014 | 26.83 | 27.41 | 25.40 | 25.48 | 996,963 | -1.27(-4.75%) |
Oct 10, 2014 | 27.56 | 27.95 | 26.19 | 26.75 | 1,335,923 | -0.86(-3.11%) |
Oct 09, 2014 | 30.23 | 30.35 | 27.40 | 27.61 | 1,267,940 | -2.84(-9.33%) |
Oct 08, 2014 | 30.05 | 30.51 | 28.58 | 30.45 | 1,315,158 | +0.20(+0.66%) |
Oct 07, 2014 | 30.26 | 31.29 | 30.11 | 30.25 | 1,372,936 | -0.21(-0.69%) |
Oct 06, 2014 | 30.90 | 31.19 | 30.26 | 30.46 | 785,195 | -0.52(-1.68%) |
Oct 03, 2014 | 31.66 | 31.71 | 30.90 | 30.98 | 782,089 | -0.51(-1.62%) |
Oct 02, 2014 | 31.53 | 31.84 | 30.97 | 31.49 | 1,114,135 | -0.16(-0.51%) |
Oct 01, 2014 | 32.70 | 33.21 | 31.56 | 31.65 | 1,240,476 | -1.08(-3.30%) |
Sep 30, 2014 | 34.36 | 34.38 | 32.46 | 32.73 | 1,189,330 | -1.63(-4.74%) |
Sep 29, 2014 | 34.24 | 34.81 | 33.69 | 34.36 | 1,448,060 | -0.29(-0.84%) |
Sep 26, 2014 | 35.86 | 36.01 | 34.48 | 34.65 | 1,152,657 | -1.24(-3.46%) |
Sep 25, 2014 | 36.99 | 36.99 | 35.84 | 35.89 | 833,734 | -1.37(-3.68%) |
Sep 24, 2014 | 37.81 | 38.05 | 37.07 | 37.26 | 540,331 | -0.66(-1.74%) |
Sep 23, 2014 | 38.09 | 39.02 | 37.76 | 37.92 | 549,424 | -0.25(-0.65%) |
Sep 22, 2014 | 39.19 | 39.30 | 38.14 | 38.17 | 396,837 | -1.23(-3.12%) |
Sep 19, 2014 | 39.52 | 39.88 | 39.10 | 39.40 | 761,302 | -0.03(-0.08%) |
Sep 18, 2014 | 39.48 | 39.94 | 39.07 | 39.43 | 600,397 | +0.11(+0.28%) |
Sep 17, 2014 | 39.18 | 39.72 | 39.04 | 39.32 | 565,659 | +0.23(+0.59%) |
Sep 16, 2014 | 39.04 | 39.42 | 38.86 | 39.09 | 461,474 | +0.04(+0.10%) |
Sep 15, 2014 | 38.84 | 39.19 | 38.51 | 39.05 | 336,160 | -0.02(-0.05%) |
Sep 12, 2014 | 39.22 | 39.48 | 38.75 | 39.07 | 513,057 | -0.17(-0.43%) |
Sep 11, 2014 | 38.77 | 39.47 | 38.77 | 39.24 | 629,821 | +0.10(+0.26%) |
Sep 10, 2014 | 39.12 | 39.39 | 38.53 | 39.14 | 698,201 | -0.11(-0.28%) |
Sep 09, 2014 | 39.75 | 39.97 | 39.14 | 39.25 | 833,689 | -0.53(-1.33%) |
Sep 08, 2014 | 39.85 | 40.10 | 39.16 | 39.78 | 530,952 | -0.29(-0.72%) |
Sep 05, 2014 | 40.58 | 40.76 | 39.60 | 40.07 | 652,315 | -0.64(-1.57%) |
Sep 04, 2014 | 42.09 | 42.12 | 40.46 | 40.71 | 506,216 | -1.43(-3.39%) |
Sep 03, 2014 | 43.27 | 43.48 | 41.96 | 42.14 | 324,889 | -0.83(-1.93%) |
Sep 02, 2014 | 43.68 | 43.87 | 42.62 | 42.97 | 554,631 | -0.69(-1.58%) |
Aug 29, 2014 | 43.69 | 43.66 | 43.66 | 43.66 | 353,300 | +0.24(+0.55%) |
Aug 28, 2014 | 42.86 | 43.88 | 42.80 | 43.42 | 353,744 | +0.24(+0.56%) |
Aug 27, 2014 | 43.05 | 43.30 | 43.05 | 43.18 | 249,801 | +0.26(+0.61%) |
Aug 26, 2014 | 42.33 | 43.30 | 42.03 | 42.92 | 490,387 | +0.78(+1.85%) |
Aug 25, 2014 | 42.13 | 42.70 | 41.86 | 42.14 | 345,040 | +0.19(+0.45%) |
Aug 22, 2014 | 42.66 | 42.66 | 41.76 | 41.95 | 437,658 | -0.74(-1.73%) |
Aug 21, 2014 | 42.40 | 42.95 | 41.92 | 42.69 | 417,182 | -0.46(-1.07%) |
Aug 20, 2014 | 43.91 | 43.91 | 42.73 | 43.15 | 276,546 | -0.78(-1.78%) |
Aug 19, 2014 | 43.91 | 44.57 | 43.68 | 43.93 | 234,678 | +0.09(+0.21%) |
Aug 18, 2014 | 43.83 | 44.18 | 43.56 | 43.84 | 276,905 | +0.33(+0.76%) |
Aug 15, 2014 | 43.18 | 43.56 | 42.94 | 43.51 | 472,580 | +0.76(+1.78%) |
Aug 14, 2014 | 42.63 | 43.09 | 42.39 | 42.75 | 678,020 | +0.26(+0.61%) |
Aug 13, 2014 | 43.16 | 43.47 | 42.46 | 42.49 | 352,906 | -0.41(-0.96%) |
Aug 12, 2014 | 43.37 | 43.86 | 42.76 | 42.90 | 372,922 | -0.57(-1.31%) |
Aug 11, 2014 | 43.10 | 44.36 | 43.10 | 43.47 | 539,636 | +0.60(+1.40%) |
Aug 08, 2014 | 42.43 | 43.15 | 42.30 | 42.87 | 504,163 | +0.47(+1.11%) |
Aug 07, 2014 | 42.63 | 42.73 | 41.82 | 42.40 | 353,306 | +0.09(+0.21%) |
Aug 06, 2014 | 41.94 | 43.07 | 41.90 | 42.31 | 494,151 | +0.23(+0.55%) |
Aug 05, 2014 | 42.52 | 42.94 | 41.70 | 42.08 | 506,403 | -0.75(-1.75%) |
Aug 04, 2014 | 42.06 | 42.94 | 41.86 | 42.83 | 615,843 | -0.42(-0.97%) |
Aug 01, 2014 | 43.62 | 43.64 | 42.50 | 43.25 | 789,628 | -0.45(-1.03%) |
Jul 31, 2014 | 46.65 | 46.75 | 42.52 | 43.70 | 2,618,159 | +0.90(+2.10%) |
Jul 30, 2014 | 43.07 | 43.57 | 42.48 | 42.80 | 712,672 | +0.00(+0.00%) |
Jul 29, 2014 | 42.13 | 43.05 | 42.03 | 42.80 | 621,024 | +0.49(+1.16%) |
Jul 28, 2014 | 42.06 | 42.34 | 41.60 | 42.31 | 529,759 | +0.21(+0.50%) |
Jul 25, 2014 | 41.99 | 42.52 | 41.74 | 42.10 | 550,675 | -0.30(-0.71%) |
Jul 24, 2014 | 43.29 | 43.29 | 42.11 | 42.40 | 451,359 | -0.84(-1.94%) |
Jul 23, 2014 | 42.96 | 43.44 | 42.46 | 43.24 | 418,578 | -0.07(-0.16%) |
Jul 22, 2014 | 41.98 | 44.28 | 41.98 | 43.31 | 1,166,261 | +1.59(+3.81%) |
Jul 21, 2014 | 41.46 | 41.85 | 41.27 | 41.72 | 293,676 | +0.14(+0.34%) |
Jul 18, 2014 | 41.09 | 41.66 | 40.89 | 41.58 | 485,265 | +0.33(+0.80%) |
Jul 17, 2014 | 41.93 | 42.14 | 41.17 | 41.25 | 441,036 | -0.84(-2.00%) |
Jul 16, 2014 | 42.10 | 42.43 | 41.79 | 42.09 | 359,332 | +0.13(+0.31%) |
Jul 15, 2014 | 42.22 | 42.29 | 41.72 | 41.96 | 336,975 | -0.35(-0.83%) |
Jul 14, 2014 | 42.00 | 42.35 | 41.79 | 42.31 | 293,039 | +0.60(+1.44%) |
Jul 11, 2014 | 42.21 | 42.24 | 41.47 | 41.71 | 672,854 | -0.66(-1.56%) |
Jul 10, 2014 | 42.44 | 42.64 | 41.87 | 42.37 | 425,383 | -0.90(-2.08%) |
Jul 09, 2014 | 43.63 | 43.63 | 42.59 | 43.27 | 755,612 | -0.14(-0.32%) |
Jul 08, 2014 | 43.05 | 43.55 | 42.71 | 43.41 | 1,036,751 | -1.19(-2.67%) |
Jul 07, 2014 | 46.17 | 46.23 | 44.56 | 44.60 | 637,192 | -1.70(-3.67%) |
Jul 03, 2014 | 46.16 | 46.30 | 46.30 | 46.30 | 361,900 | +0.20(+0.43%) |
Jul 02, 2014 | 46.66 | 46.93 | 45.65 | 46.10 | 562,054 | -0.64(-1.37%) |
Jul 01, 2014 | 47.20 | 47.45 | 46.71 | 46.74 | 635,977 | -0.18(-0.38%) |
Jun 30, 2014 | 46.36 | 47.08 | 46.36 | 46.92 | 485,722 | +0.39(+0.84%) |
Jun 27, 2014 | 45.68 | 46.60 | 45.01 | 46.53 | 480,033 | +0.59(+1.28%) |
Jun 26, 2014 | 46.31 | 46.41 | 45.59 | 45.94 | 319,165 | -0.29(-0.63%) |
Jun 25, 2014 | 45.58 | 46.40 | 45.12 | 46.23 | 420,766 | +0.51(+1.12%) |
Jun 24, 2014 | 45.74 | 46.79 | 45.69 | 45.72 | 619,324 | +0.05(+0.11%) |
Jun 23, 2014 | 45.26 | 46.00 | 45.26 | 45.67 | 324,151 | +0.51(+1.13%) |
Jun 20, 2014 | 46.09 | 46.17 | 45.07 | 45.16 | 585,030 | -0.67(-1.46%) |
Jun 19, 2014 | 45.46 | 46.00 | 45.25 | 45.83 | 335,977 | +0.55(+1.21%) |
Jun 18, 2014 | 45.24 | 45.57 | 45.00 | 45.28 | 240,825 | +0.26(+0.58%) |
Jun 17, 2014 | 45.05 | 45.60 | 44.90 | 45.02 | 281,433 | -0.11(-0.24%) |
Jun 16, 2014 | 44.97 | 45.22 | 44.63 | 45.13 | 200,801 | +0.06(+0.13%) |
Jun 13, 2014 | 45.10 | 45.17 | 44.78 | 45.07 | 220,221 | +0.09(+0.20%) |
Jun 12, 2014 | 44.17 | 45.01 | 44.04 | 44.98 | 525,634 | +0.88(+2.00%) |
Jun 11, 2014 | 44.84 | 44.84 | 43.80 | 44.10 | 1,078,298 | -0.85(-1.89%) |
Jun 10, 2014 | 46.33 | 46.45 | 44.75 | 44.95 | 817,693 | -0.68(-1.49%) |
Jun 06, 2014 | 45.45 | 45.91 | 45.34 | 45.63 | 492,928 | +0.41(+0.91%) |
Jun 05, 2014 | 44.75 | 45.23 | 44.25 | 45.22 | 464,749 | +0.60(+1.34%) |
Jun 04, 2014 | 44.45 | 44.86 | 43.85 | 44.62 | 388,336 | +0.11(+0.25%) |
Jun 03, 2014 | 44.89 | 45.01 | 44.41 | 44.51 | 615,213 | -0.52(-1.15%) |
Jun 02, 2014 | 45.46 | 45.61 | 44.73 | 45.03 | 605,641 | -0.21(-0.46%) |
May 30, 2014 | 45.30 | 45.64 | 45.05 | 45.24 | 587,668 | +0.02(+0.04%) |
May 29, 2014 | 44.34 | 45.45 | 44.19 | 45.22 | 666,426 | +0.96(+2.17%) |
May 28, 2014 | 44.83 | 45.00 | 44.14 | 44.26 | 745,347 | -0.60(-1.34%) |
May 27, 2014 | 44.57 | 45.00 | 44.51 | 44.86 | 653,269 | +0.48(+1.08%) |
May 23, 2014 | 44.27 | 44.38 | 44.38 | 44.38 | 610,600 | -0.36(-0.81%) |
May 22, 2014 | 43.51 | 44.88 | 43.51 | 44.74 | 536,683 | +1.23(+2.83%) |
May 21, 2014 | 43.12 | 43.55 | 42.82 | 43.51 | 1,062,391 | +0.61(+1.42%) |
May 20, 2014 | 42.85 | 43.08 | 42.65 | 42.90 | 722,709 | -0.14(-0.33%) |
May 19, 2014 | 43.64 | 43.88 | 42.74 | 43.04 | 885,246 | -0.46(-1.06%) |
May 16, 2014 | 41.99 | 44.24 | 41.99 | 43.50 | 1,841,592 | +1.70(+4.07%) |
May 15, 2014 | 41.60 | 41.94 | 41.15 | 41.80 | 730,090 | -0.16(-0.38%) |
May 14, 2014 | 41.95 | 42.39 | 41.75 | 41.96 | 1,151,840 | -0.18(-0.43%) |
May 13, 2014 | 41.44 | 42.43 | 41.44 | 42.14 | 1,395,138 | +0.74(+1.79%) |
May 12, 2014 | 40.25 | 41.42 | 39.88 | 41.40 | 1,061,597 | +1.27(+3.16%) |
May 09, 2014 | 39.06 | 40.20 | 38.82 | 40.13 | 707,981 | +0.96(+2.45%) |
May 08, 2014 | 38.20 | 39.67 | 38.05 | 39.17 | 1,032,294 | +0.92(+2.41%) |
May 07, 2014 | 38.91 | 39.10 | 38.10 | 38.25 | 665,647 | -0.63(-1.62%) |
May 06, 2014 | 38.95 | 39.40 | 38.70 | 38.88 | 621,827 | -0.17(-0.44%) |
May 05, 2014 | 38.65 | 39.22 | 38.51 | 39.05 | 962,626 | -0.01(-0.03%) |
May 02, 2014 | 38.17 | 39.43 | 38.15 | 39.06 | 1,014,797 | +0.91(+2.39%) |