Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.60 | 26.74 | 23.52 | 24.64 | 87,214 | -3.50(-12.44%) |
Apr 29, 2015 | 28.42 | 28.84 | 28.00 | 28.14 | 19,198 | -0.42(-1.47%) |
Apr 28, 2015 | 27.58 | 29.12 | 27.58 | 28.56 | 20,946 | +1.26(+4.62%) |
Apr 27, 2015 | 27.58 | 27.86 | 27.30 | 27.30 | 14,407 | -0.28(-1.02%) |
Apr 24, 2015 | 28.00 | 28.28 | 27.30 | 27.58 | 15,332 | -0.56(-1.99%) |
Apr 23, 2015 | 28.56 | 29.12 | 28.00 | 28.14 | 10,575 | -0.56(-1.95%) |
Apr 22, 2015 | 28.84 | 29.12 | 28.56 | 28.70 | 6,370 | -0.28(-0.97%) |
Apr 21, 2015 | 29.12 | 29.12 | 28.56 | 28.98 | 7,059 | -0.42(-1.43%) |
Apr 20, 2015 | 28.98 | 29.54 | 28.56 | 29.40 | 11,188 | +0.70(+2.44%) |
Apr 17, 2015 | 28.70 | 28.84 | 28.42 | 28.70 | 14,824 | -0.14(-0.49%) |
Apr 16, 2015 | 27.44 | 29.68 | 27.30 | 28.84 | 23,540 | +1.40(+5.10%) |
Apr 15, 2015 | 26.60 | 28.28 | 26.60 | 27.44 | 12,151 | +0.70(+2.62%) |
Apr 14, 2015 | 27.16 | 27.30 | 26.74 | 26.74 | 15,409 | -0.56(-2.05%) |
Apr 13, 2015 | 27.86 | 27.86 | 27.16 | 27.30 | 18,582 | -0.42(-1.52%) |
Apr 10, 2015 | 29.12 | 29.12 | 27.72 | 27.72 | 19,952 | -1.12(-3.88%) |
Apr 09, 2015 | 28.84 | 30.52 | 28.70 | 28.84 | 20,089 | +0.42(+1.48%) |
Apr 08, 2015 | 28.56 | 28.98 | 28.07 | 28.42 | 12,066 | -0.28(-0.98%) |
Apr 07, 2015 | 26.88 | 29.68 | 26.88 | 28.70 | 56,318 | +1.68(+6.22%) |
Apr 06, 2015 | 27.02 | 27.16 | 26.74 | 27.02 | 8,621 | +0.00(+0.00%) |
Apr 02, 2015 | 27.30 | 27.02 | 27.02 | 27.02 | 8,871 | +0.28(+1.05%) |
Apr 01, 2015 | 26.88 | 27.16 | 26.32 | 26.74 | 7,835 | -0.28(-1.04%) |
Mar 31, 2015 | 26.60 | 27.02 | 26.18 | 27.02 | 11,251 | +0.42(+1.58%) |
Mar 30, 2015 | 26.88 | 27.15 | 26.04 | 26.60 | 12,295 | -0.42(-1.55%) |
Mar 27, 2015 | 25.90 | 27.16 | 25.48 | 27.02 | 14,282 | +0.98(+3.76%) |
Mar 26, 2015 | 25.62 | 26.18 | 25.62 | 26.04 | 6,961 | +0.28(+1.09%) |
Mar 25, 2015 | 26.60 | 27.16 | 25.76 | 25.76 | 14,075 | -0.98(-3.66%) |
Mar 24, 2015 | 25.90 | 27.16 | 25.76 | 26.74 | 15,621 | +0.70(+2.69%) |
Mar 23, 2015 | 25.76 | 26.32 | 25.76 | 26.04 | 13,728 | +0.00(+0.00%) |
Mar 20, 2015 | 26.46 | 26.74 | 25.76 | 26.04 | 23,889 | -0.28(-1.06%) |
Mar 19, 2015 | 25.90 | 26.60 | 25.62 | 26.32 | 13,029 | +0.42(+1.62%) |
Mar 18, 2015 | 25.48 | 25.90 | 25.48 | 25.90 | 15,826 | +0.42(+1.65%) |
Mar 17, 2015 | 25.20 | 25.90 | 25.20 | 25.48 | 7,122 | +0.14(+0.55%) |
Mar 16, 2015 | 26.32 | 26.32 | 25.20 | 25.34 | 18,884 | -0.84(-3.21%) |
Mar 13, 2015 | 25.76 | 26.18 | 25.63 | 26.18 | 7,737 | +0.28(+1.08%) |
Mar 12, 2015 | 26.32 | 26.32 | 25.48 | 25.90 | 15,465 | -0.14(-0.54%) |
Mar 11, 2015 | 25.48 | 26.32 | 25.48 | 26.04 | 9,985 | +0.42(+1.64%) |
Mar 10, 2015 | 26.32 | 26.74 | 25.20 | 25.62 | 19,476 | -0.70(-2.66%) |
Mar 09, 2015 | 28.28 | 28.42 | 25.34 | 26.32 | 34,055 | -0.14(-0.53%) |
Mar 06, 2015 | 26.32 | 27.44 | 26.32 | 26.46 | 23,064 | -0.42(-1.56%) |
Mar 05, 2015 | 27.30 | 27.72 | 26.60 | 26.88 | 28,054 | -0.56(-2.04%) |
Mar 04, 2015 | 27.02 | 28.00 | 26.88 | 27.44 | 13,584 | +0.14(+0.51%) |
Mar 03, 2015 | 28.56 | 28.70 | 27.30 | 27.30 | 22,491 | -1.26(-4.41%) |
Mar 02, 2015 | 26.74 | 28.84 | 26.74 | 28.56 | 30,840 | +1.82(+6.81%) |
Feb 27, 2015 | 27.86 | 28.28 | 26.32 | 26.74 | 37,215 | -1.26(-4.50%) |
Feb 26, 2015 | 27.44 | 28.42 | 27.44 | 28.00 | 18,083 | +0.42(+1.52%) |
Feb 25, 2015 | 27.86 | 28.00 | 27.58 | 27.58 | 30,397 | +0.00(+0.00%) |
Feb 24, 2015 | 28.56 | 28.70 | 27.58 | 27.58 | 46,670 | -0.70(-2.48%) |
Feb 23, 2015 | 30.10 | 30.38 | 28.00 | 28.28 | 68,673 | -1.82(-6.05%) |
Feb 20, 2015 | 30.52 | 30.52 | 29.54 | 30.10 | 24,352 | -0.14(-0.46%) |
Feb 19, 2015 | 30.38 | 30.38 | 29.96 | 30.24 | 29,490 | +0.07(+0.23%) |
Feb 18, 2015 | 30.24 | 30.52 | 29.96 | 30.17 | 29,377 | -0.21(-0.69%) |
Feb 17, 2015 | 29.82 | 30.66 | 29.54 | 30.38 | 28,890 | +0.00(+0.00%) |
Feb 13, 2015 | 29.68 | 30.38 | 30.38 | 30.38 | 34,085 | +0.14(+0.46%) |
Feb 12, 2015 | 30.80 | 31.22 | 30.10 | 30.24 | 54,869 | -0.70(-2.26%) |
Feb 11, 2015 | 30.24 | 31.78 | 30.10 | 30.94 | 55,344 | +0.42(+1.38%) |
Feb 10, 2015 | 31.36 | 32.20 | 30.24 | 30.52 | 48,762 | -0.42(-1.36%) |
Feb 09, 2015 | 32.20 | 32.20 | 30.80 | 30.94 | 26,333 | -1.12(-3.49%) |
Feb 06, 2015 | 31.22 | 32.06 | 30.25 | 32.06 | 81,121 | +1.40(+4.57%) |
Feb 05, 2015 | 28.84 | 32.34 | 28.84 | 30.66 | 244,676 | -10.36(-25.26%) |
Feb 04, 2015 | 41.02 | 43.26 | 40.60 | 41.02 | 36,228 | +0.14(+0.34%) |
Feb 03, 2015 | 38.92 | 41.16 | 38.92 | 40.88 | 25,453 | +2.52(+6.57%) |
Feb 02, 2015 | 40.32 | 40.46 | 38.22 | 38.36 | 19,326 | -1.54(-3.86%) |
Jan 30, 2015 | 41.02 | 41.72 | 39.90 | 39.90 | 22,123 | -1.68(-4.04%) |
Jan 29, 2015 | 39.20 | 41.58 | 39.20 | 41.58 | 30,556 | +2.52(+6.45%) |
Jan 28, 2015 | 38.64 | 42.70 | 38.11 | 39.06 | 37,076 | +1.12(+2.95%) |
Jan 27, 2015 | 38.50 | 39.62 | 37.80 | 37.94 | 12,437 | -0.84(-2.17%) |
Jan 26, 2015 | 37.80 | 39.48 | 37.80 | 38.78 | 10,631 | +0.56(+1.47%) |
Jan 23, 2015 | 38.78 | 39.06 | 37.80 | 38.22 | 9,353 | -0.42(-1.09%) |
Jan 22, 2015 | 38.78 | 39.06 | 37.80 | 38.64 | 14,854 | +0.42(+1.10%) |
Jan 21, 2015 | 38.50 | 39.90 | 37.38 | 38.22 | 14,030 | +0.42(+1.11%) |
Jan 20, 2015 | 38.08 | 38.64 | 37.66 | 37.80 | 10,301 | -0.28(-0.74%) |
Jan 16, 2015 | 36.54 | 38.22 | 36.54 | 38.08 | 16,127 | +1.40(+3.82%) |
Jan 15, 2015 | 38.08 | 38.22 | 36.54 | 36.68 | 17,498 | -1.26(-3.32%) |
Jan 14, 2015 | 37.38 | 38.92 | 37.38 | 37.94 | 12,050 | -0.14(-0.37%) |
Jan 13, 2015 | 39.34 | 40.18 | 36.68 | 38.08 | 22,625 | -1.26(-3.20%) |
Jan 12, 2015 | 39.48 | 40.04 | 37.94 | 39.34 | 14,714 | -0.14(-0.35%) |
Jan 09, 2015 | 40.46 | 41.44 | 39.34 | 39.48 | 14,271 | -1.12(-2.76%) |
Jan 08, 2015 | 40.60 | 41.16 | 39.76 | 40.60 | 14,251 | +0.14(+0.35%) |
Jan 07, 2015 | 41.72 | 42.00 | 39.20 | 40.46 | 20,874 | -1.19(-2.86%) |
Jan 06, 2015 | 44.80 | 44.80 | 40.60 | 41.65 | 24,070 | -2.59(-5.85%) |
Jan 05, 2015 | 45.22 | 46.06 | 43.68 | 44.24 | 10,610 | -1.54(-3.36%) |
Jan 02, 2015 | 44.52 | 45.92 | 43.82 | 45.78 | 19,597 | +1.82(+4.14%) |
Dec 31, 2014 | 44.52 | 43.96 | 43.96 | 43.96 | 13,878 | -0.42(-0.95%) |
Dec 30, 2014 | 44.10 | 45.50 | 43.75 | 44.38 | 15,077 | +0.14(+0.32%) |
Dec 29, 2014 | 44.94 | 45.50 | 43.82 | 44.24 | 9,877 | -0.56(-1.25%) |
Dec 26, 2014 | 44.10 | 45.78 | 43.96 | 44.80 | 19,976 | +0.56(+1.27%) |
Dec 24, 2014 | 44.24 | 44.24 | 44.24 | 44.24 | 6,835 | +0.14(+0.32%) |
Dec 23, 2014 | 44.24 | 44.80 | 43.30 | 44.10 | 17,963 | -0.14(-0.32%) |
Dec 22, 2014 | 43.12 | 44.45 | 42.70 | 44.24 | 12,110 | +0.98(+2.27%) |
Dec 19, 2014 | 44.52 | 44.52 | 42.42 | 43.26 | 35,033 | -1.54(-3.44%) |
Dec 18, 2014 | 44.10 | 44.80 | 42.84 | 44.80 | 14,736 | +1.12(+2.56%) |
Dec 17, 2014 | 40.60 | 43.96 | 40.60 | 43.68 | 20,757 | +3.08(+7.59%) |
Dec 16, 2014 | 40.46 | 42.14 | 40.04 | 40.60 | 12,843 | +0.00(+0.00%) |
Dec 15, 2014 | 40.46 | 40.46 | 39.62 | 40.60 | 18,310 | +0.00(+0.00%) |
Dec 12, 2014 | 39.90 | 41.16 | 39.90 | 40.60 | 9,895 | -0.14(-0.34%) |
Dec 11, 2014 | 40.74 | 41.57 | 39.90 | 40.74 | 12,368 | +0.00(+0.00%) |
Dec 10, 2014 | 41.02 | 41.86 | 39.62 | 40.74 | 19,673 | -0.56(-1.36%) |
Dec 09, 2014 | 39.20 | 41.30 | 37.52 | 41.30 | 22,786 | +1.54(+3.87%) |
Dec 08, 2014 | 40.74 | 41.02 | 39.20 | 39.76 | 21,291 | -1.26(-3.07%) |
Dec 05, 2014 | 39.62 | 41.56 | 39.20 | 41.02 | 28,123 | +1.54(+3.90%) |
Dec 04, 2014 | 39.06 | 40.18 | 38.77 | 39.48 | 18,228 | +0.28(+0.71%) |
Dec 03, 2014 | 40.60 | 40.88 | 38.78 | 39.20 | 28,518 | -1.54(-3.78%) |
Dec 02, 2014 | 40.18 | 41.72 | 40.11 | 40.74 | 11,538 | +0.84(+2.11%) |
Dec 01, 2014 | 42.42 | 42.42 | 39.90 | 39.90 | 24,040 | -2.38(-5.63%) |
Nov 28, 2014 | 42.84 | 43.26 | 41.86 | 42.28 | 17,899 | -0.56(-1.31%) |
Nov 26, 2014 | 42.98 | 42.84 | 42.84 | 42.84 | 13,678 | -0.56(-1.29%) |
Nov 25, 2014 | 44.80 | 44.80 | 42.70 | 43.40 | 21,413 | -1.40(-3.12%) |
Nov 24, 2014 | 44.94 | 45.78 | 44.52 | 44.80 | 14,638 | +0.00(+0.00%) |
Nov 21, 2014 | 45.64 | 45.92 | 44.66 | 44.80 | 18,593 | -0.14(-0.31%) |
Nov 20, 2014 | 44.10 | 45.78 | 43.96 | 44.94 | 21,919 | +0.56(+1.26%) |
Nov 19, 2014 | 44.52 | 45.22 | 44.24 | 44.38 | 10,605 | -0.42(-0.94%) |
Nov 18, 2014 | 44.80 | 45.71 | 43.96 | 44.80 | 12,664 | +0.28(+0.63%) |
Nov 17, 2014 | 44.80 | 45.33 | 43.96 | 44.52 | 20,714 | -0.28(-0.62%) |
Nov 14, 2014 | 44.52 | 44.80 | 43.82 | 44.80 | 10,629 | +0.42(+0.95%) |
Nov 13, 2014 | 44.94 | 46.06 | 43.95 | 44.38 | 20,088 | -0.28(-0.63%) |
Nov 12, 2014 | 43.40 | 44.80 | 43.26 | 44.66 | 16,930 | +0.84(+1.92%) |
Nov 11, 2014 | 43.68 | 44.10 | 42.70 | 43.82 | 10,470 | +0.28(+0.64%) |
Nov 10, 2014 | 42.84 | 43.89 | 42.64 | 43.54 | 23,074 | +0.98(+2.30%) |
Nov 07, 2014 | 42.42 | 42.56 | 40.74 | 42.56 | 8,171 | +0.14(+0.33%) |
Nov 06, 2014 | 41.86 | 42.56 | 41.16 | 42.42 | 13,661 | +0.98(+2.36%) |
Nov 05, 2014 | 43.82 | 44.38 | 41.16 | 41.44 | 30,399 | -1.96(-4.52%) |
Nov 04, 2014 | 39.06 | 43.82 | 39.06 | 43.40 | 42,326 | +3.64(+9.15%) |
Nov 03, 2014 | 39.90 | 41.58 | 39.48 | 39.76 | 18,347 | -0.56(-1.39%) |
Oct 31, 2014 | 40.46 | 41.02 | 38.64 | 40.32 | 40,339 | +0.56(+1.41%) |
Oct 30, 2014 | 41.44 | 41.44 | 38.50 | 39.76 | 45,469 | -1.82(-4.38%) |
Oct 29, 2014 | 42.28 | 42.56 | 40.60 | 41.58 | 35,333 | +0.14(+0.34%) |
Oct 28, 2014 | 38.92 | 41.72 | 38.08 | 41.44 | 38,939 | +3.08(+8.03%) |
Oct 27, 2014 | 36.54 | 38.92 | 36.68 | 38.36 | 32,399 | +1.68(+4.58%) |
Oct 24, 2014 | 37.10 | 37.76 | 36.40 | 36.68 | 13,751 | -0.28(-0.76%) |
Oct 23, 2014 | 37.38 | 37.66 | 36.40 | 36.96 | 12,604 | +0.56(+1.54%) |
Oct 22, 2014 | 38.08 | 38.64 | 36.40 | 36.40 | 14,512 | -1.54(-4.06%) |
Oct 21, 2014 | 36.68 | 37.94 | 36.68 | 37.94 | 9,589 | +1.54(+4.23%) |
Oct 20, 2014 | 36.26 | 37.78 | 35.84 | 36.40 | 12,919 | -0.42(-1.14%) |
Oct 17, 2014 | 39.20 | 39.62 | 36.54 | 36.82 | 20,031 | -1.54(-4.01%) |
Oct 16, 2014 | 36.40 | 39.62 | 36.40 | 38.36 | 23,019 | +1.26(+3.40%) |
Oct 15, 2014 | 35.14 | 37.66 | 35.00 | 37.10 | 27,439 | +1.54(+4.33%) |
Oct 14, 2014 | 35.70 | 37.94 | 35.49 | 35.56 | 22,533 | -0.14(-0.39%) |
Oct 13, 2014 | 36.54 | 37.66 | 35.70 | 35.70 | 20,855 | -0.84(-2.30%) |
Oct 10, 2014 | 39.06 | 39.20 | 36.40 | 36.54 | 41,632 | -3.08(-7.77%) |
Oct 09, 2014 | 41.86 | 42.14 | 39.48 | 39.62 | 23,947 | -2.24(-5.35%) |
Oct 08, 2014 | 38.64 | 42.42 | 38.50 | 41.86 | 33,332 | +2.94(+7.55%) |
Oct 07, 2014 | 41.44 | 41.44 | 38.78 | 38.92 | 26,953 | -1.12(-2.80%) |
Oct 06, 2014 | 41.58 | 42.14 | 39.20 | 40.04 | 29,404 | -1.82(-4.35%) |
Oct 03, 2014 | 42.28 | 42.28 | 41.07 | 41.86 | 12,350 | +0.42(+1.01%) |
Oct 02, 2014 | 40.18 | 42.27 | 39.34 | 41.44 | 24,069 | +0.98(+2.42%) |
Oct 01, 2014 | 41.44 | 41.58 | 38.68 | 40.46 | 67,083 | -1.40(-3.34%) |
Sep 30, 2014 | 42.14 | 43.54 | 41.72 | 41.86 | 29,206 | -0.56(-1.32%) |
Sep 29, 2014 | 40.88 | 43.69 | 40.88 | 42.42 | 22,481 | +0.00(+0.00%) |
Sep 26, 2014 | 43.96 | 44.10 | 40.88 | 42.42 | 38,668 | -1.54(-3.50%) |
Sep 25, 2014 | 44.66 | 45.22 | 43.40 | 43.96 | 16,474 | -0.98(-2.18%) |
Sep 24, 2014 | 44.38 | 45.29 | 43.96 | 44.94 | 16,207 | +0.84(+1.90%) |
Sep 23, 2014 | 44.10 | 44.90 | 43.68 | 44.10 | 20,859 | -0.14(-0.32%) |
Sep 22, 2014 | 44.38 | 44.66 | 43.68 | 44.24 | 28,415 | -0.70(-1.56%) |
Sep 19, 2014 | 46.48 | 47.32 | 43.40 | 44.94 | 79,021 | -1.40(-3.02%) |
Sep 18, 2014 | 45.78 | 48.02 | 45.36 | 46.34 | 17,452 | +0.70(+1.53%) |
Sep 17, 2014 | 44.80 | 45.92 | 44.66 | 45.64 | 16,387 | +0.70(+1.56%) |
Sep 16, 2014 | 44.66 | 45.22 | 43.69 | 44.94 | 25,384 | +0.14(+0.31%) |
Sep 15, 2014 | 46.90 | 46.91 | 43.68 | 44.80 | 74,707 | -2.38(-5.04%) |
Sep 12, 2014 | 47.46 | 48.02 | 46.20 | 47.18 | 16,730 | -0.14(-0.30%) |
Sep 11, 2014 | 46.34 | 47.74 | 46.34 | 47.32 | 15,556 | +0.56(+1.20%) |
Sep 10, 2014 | 45.78 | 47.18 | 45.78 | 46.76 | 21,881 | +1.12(+2.45%) |
Sep 09, 2014 | 47.46 | 47.46 | 45.50 | 45.64 | 18,098 | -1.68(-3.55%) |
Sep 08, 2014 | 45.78 | 48.58 | 45.50 | 47.32 | 24,170 | +1.54(+3.36%) |
Sep 05, 2014 | 45.08 | 46.62 | 44.94 | 45.78 | 20,536 | +0.28(+0.62%) |
Sep 04, 2014 | 45.78 | 46.34 | 45.50 | 45.50 | 14,024 | -0.28(-0.61%) |
Sep 03, 2014 | 47.60 | 48.16 | 45.50 | 45.78 | 27,790 | -1.54(-3.25%) |
Sep 02, 2014 | 47.46 | 47.74 | 46.90 | 47.32 | 14,436 | -0.14(-0.29%) |
Aug 29, 2014 | 47.32 | 47.46 | 47.46 | 47.46 | 22,814 | +0.00(+0.00%) |
Aug 28, 2014 | 48.58 | 48.86 | 47.32 | 47.46 | 20,211 | -1.54(-3.14%) |
Aug 27, 2014 | 48.72 | 49.56 | 47.32 | 49.00 | 26,151 | +0.42(+0.86%) |
Aug 26, 2014 | 51.38 | 51.59 | 48.02 | 48.58 | 29,141 | -2.24(-4.41%) |
Aug 25, 2014 | 48.86 | 52.92 | 48.65 | 50.82 | 26,037 | +2.10(+4.31%) |
Aug 22, 2014 | 48.72 | 48.86 | 47.32 | 48.72 | 15,505 | +0.28(+0.58%) |
Aug 21, 2014 | 49.28 | 49.28 | 47.88 | 48.44 | 16,368 | -0.70(-1.42%) |
Aug 20, 2014 | 49.84 | 49.98 | 48.44 | 49.14 | 13,136 | -0.70(-1.40%) |
Aug 19, 2014 | 48.72 | 49.98 | 48.30 | 49.84 | 20,386 | +1.12(+2.30%) |
Aug 18, 2014 | 47.32 | 48.72 | 46.90 | 48.72 | 18,907 | +1.82(+3.88%) |
Aug 15, 2014 | 47.18 | 48.58 | 46.48 | 46.90 | 31,285 | -0.14(-0.30%) |
Aug 14, 2014 | 47.46 | 48.02 | 46.90 | 47.04 | 26,325 | -0.70(-1.47%) |
Aug 13, 2014 | 48.58 | 49.14 | 47.46 | 47.74 | 23,201 | -0.84(-1.73%) |
Aug 12, 2014 | 49.28 | 49.56 | 47.88 | 48.58 | 13,597 | -0.70(-1.42%) |
Aug 11, 2014 | 49.28 | 49.70 | 47.74 | 49.28 | 22,146 | +0.56(+1.15%) |
Aug 08, 2014 | 47.04 | 48.72 | 46.90 | 48.72 | 31,292 | +0.98(+2.05%) |
Aug 07, 2014 | 48.44 | 48.72 | 47.32 | 47.74 | 36,341 | -0.42(-0.87%) |
Aug 06, 2014 | 48.86 | 50.82 | 47.46 | 48.16 | 48,773 | -1.12(-2.27%) |
Aug 05, 2014 | 48.30 | 51.80 | 47.81 | 49.28 | 62,829 | +1.82(+3.83%) |
Aug 04, 2014 | 46.20 | 47.46 | 46.20 | 47.46 | 50,153 | +0.98(+2.11%) |
Aug 01, 2014 | 47.60 | 48.30 | 45.50 | 46.48 | 76,066 | -1.12(-2.35%) |
Jul 31, 2014 | 46.76 | 49.28 | 42.98 | 47.60 | 242,136 | -11.62(-19.62%) |
Jul 30, 2014 | 56.98 | 59.36 | 56.21 | 59.22 | 70,647 | +2.94(+5.22%) |
Jul 29, 2014 | 53.90 | 56.98 | 53.90 | 56.28 | 38,155 | +1.54(+2.81%) |
Jul 28, 2014 | 58.80 | 58.80 | 52.36 | 54.74 | 115,518 | -2.52(-4.40%) |
Jul 25, 2014 | 57.12 | 58.10 | 56.84 | 57.26 | 27,250 | -0.56(-0.97%) |
Jul 24, 2014 | 58.24 | 59.08 | 56.98 | 57.82 | 17,489 | -0.42(-0.72%) |
Jul 23, 2014 | 59.64 | 60.22 | 58.10 | 58.24 | 13,001 | -1.12(-1.89%) |
Jul 22, 2014 | 58.10 | 62.72 | 58.10 | 59.36 | 16,025 | +1.40(+2.42%) |
Jul 21, 2014 | 58.94 | 59.08 | 57.12 | 57.96 | 26,149 | -2.24(-3.72%) |
Jul 18, 2014 | 56.14 | 60.62 | 56.00 | 60.20 | 43,904 | +3.78(+6.70%) |
Jul 17, 2014 | 61.88 | 61.88 | 56.14 | 56.42 | 57,154 | -6.02(-9.64%) |
Jul 16, 2014 | 62.86 | 65.38 | 62.02 | 62.44 | 28,684 | -0.56(-0.89%) |
Jul 15, 2014 | 62.30 | 64.82 | 61.74 | 63.00 | 39,907 | -1.26(-1.96%) |
Jul 14, 2014 | 67.06 | 67.12 | 64.26 | 64.26 | 42,402 | -2.38(-3.57%) |
Jul 11, 2014 | 67.48 | 68.46 | 65.80 | 66.64 | 31,034 | -0.70(-1.04%) |
Jul 10, 2014 | 68.74 | 69.72 | 66.08 | 67.34 | 34,638 | -1.68(-2.43%) |
Jul 09, 2014 | 69.02 | 70.00 | 68.04 | 69.02 | 19,926 | +0.00(+0.00%) |
Jul 08, 2014 | 70.98 | 70.98 | 66.50 | 69.02 | 51,468 | -2.66(-3.71%) |
Jul 07, 2014 | 72.94 | 73.64 | 70.70 | 71.68 | 28,599 | -1.82(-2.48%) |
Jul 03, 2014 | 73.36 | 73.50 | 73.50 | 73.50 | 16,600 | +0.98(+1.35%) |
Jul 02, 2014 | 74.20 | 74.20 | 72.10 | 72.52 | 35,648 | -1.40(-1.89%) |
Jul 01, 2014 | 72.80 | 74.20 | 71.01 | 73.92 | 38,978 | +1.54(+2.13%) |
Jun 30, 2014 | 69.58 | 72.38 | 67.34 | 72.38 | 58,027 | +3.22(+4.66%) |
Jun 27, 2014 | 68.46 | 71.82 | 67.34 | 69.16 | 567,295 | +0.00(+0.00%) |
Jun 26, 2014 | 66.50 | 70.00 | 65.24 | 69.16 | 45,066 | +2.24(+3.35%) |
Jun 25, 2014 | 68.32 | 69.86 | 65.10 | 66.92 | 54,003 | -1.68(-2.45%) |
Jun 24, 2014 | 72.52 | 73.50 | 68.18 | 68.60 | 53,243 | -3.92(-5.41%) |
Jun 23, 2014 | 75.88 | 76.30 | 72.24 | 72.52 | 40,094 | -2.80(-3.72%) |
Jun 20, 2014 | 71.54 | 75.60 | 70.70 | 75.32 | 36,538 | +3.36(+4.67%) |
Jun 19, 2014 | 75.04 | 75.04 | 71.68 | 71.96 | 21,969 | -2.37(-3.18%) |
Jun 18, 2014 | 76.58 | 76.72 | 73.64 | 74.33 | 30,447 | -1.83(-2.41%) |
Jun 17, 2014 | 71.96 | 76.58 | 71.96 | 76.16 | 55,973 | +4.34(+6.04%) |
Jun 16, 2014 | 72.10 | 72.80 | 70.28 | 71.82 | 24,377 | -0.70(-0.97%) |
Jun 13, 2014 | 69.44 | 72.80 | 68.74 | 72.52 | 38,755 | +3.08(+4.44%) |
Jun 12, 2014 | 70.70 | 71.40 | 67.76 | 69.44 | 26,903 | +1.82(+2.69%) |
Jun 11, 2014 | 67.06 | 68.74 | 64.54 | 67.62 | 35,061 | +0.42(+0.63%) |
Jun 10, 2014 | 69.58 | 69.58 | 66.92 | 67.20 | 22,228 | -3.08(-4.38%) |
Jun 06, 2014 | 70.28 | 71.54 | 67.76 | 70.28 | 44,117 | +0.00(+0.00%) |
Jun 05, 2014 | 69.72 | 71.40 | 66.36 | 70.28 | 47,411 | +0.70(+1.01%) |
Jun 04, 2014 | 65.80 | 69.86 | 64.82 | 69.58 | 68,530 | +5.74(+8.99%) |
Jun 03, 2014 | 60.76 | 65.80 | 59.22 | 63.84 | 59,507 | +2.66(+4.35%) |
Jun 02, 2014 | 59.78 | 61.46 | 59.08 | 61.18 | 26,272 | +1.54(+2.58%) |
May 30, 2014 | 61.32 | 61.46 | 58.24 | 59.64 | 25,477 | -1.40(-2.29%) |
May 29, 2014 | 56.98 | 61.46 | 56.70 | 61.04 | 31,400 | +4.06(+7.13%) |
May 28, 2014 | 58.10 | 58.38 | 56.84 | 56.98 | 20,314 | -0.70(-1.21%) |
May 27, 2014 | 55.30 | 58.10 | 55.30 | 57.68 | 54,778 | +2.80(+5.10%) |
May 23, 2014 | 53.76 | 54.88 | 54.88 | 54.88 | 32,600 | +1.26(+2.35%) |
May 22, 2014 | 53.34 | 53.90 | 51.80 | 53.62 | 17,630 | +1.40(+2.68%) |
May 21, 2014 | 54.60 | 54.88 | 51.80 | 52.22 | 63,648 | -2.52(-4.60%) |
May 20, 2014 | 55.16 | 57.68 | 53.90 | 54.74 | 56,350 | +0.14(+0.26%) |
May 19, 2014 | 57.68 | 58.10 | 53.34 | 54.60 | 144,158 | -2.94(-5.11%) |
May 16, 2014 | 51.24 | 57.54 | 50.26 | 57.54 | 131,193 | +8.68(+17.77%) |
May 15, 2014 | 48.58 | 49.28 | 47.04 | 48.86 | 48,454 | +0.14(+0.29%) |
May 14, 2014 | 50.40 | 51.38 | 48.72 | 48.72 | 34,081 | -1.40(-2.79%) |
May 13, 2014 | 48.30 | 51.38 | 47.74 | 50.12 | 55,278 | +1.96(+4.07%) |
May 12, 2014 | 45.78 | 48.44 | 45.50 | 48.16 | 45,139 | +2.66(+5.85%) |
May 09, 2014 | 46.76 | 47.04 | 43.40 | 45.50 | 70,051 | -1.12(-2.40%) |
May 08, 2014 | 46.34 | 47.18 | 45.78 | 46.62 | 54,993 | +0.00(+0.00%) |
May 07, 2014 | 49.00 | 49.70 | 46.20 | 46.62 | 68,101 | -2.38(-4.86%) |
May 06, 2014 | 49.00 | 49.70 | 48.72 | 49.00 | 56,587 | -0.70(-1.41%) |
May 05, 2014 | 50.82 | 50.82 | 49.00 | 49.70 | 59,451 | -1.82(-3.53%) |
May 02, 2014 | 54.04 | 54.04 | 48.16 | 51.52 | 132,662 | -1.26(-2.39%) |