Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 39.90 | 41.40 | 39.00 | 40.10 | 27,285 | -0.20(-0.50%) |
Jul 30, 2015 | 42.20 | 42.60 | 39.00 | 40.30 | 52,875 | -2.60(-6.06%) |
Jul 29, 2015 | 39.80 | 43.20 | 39.30 | 42.90 | 42,540 | +3.10(+7.79%) |
Jul 28, 2015 | 40.50 | 41.19 | 38.80 | 39.80 | 47,104 | +0.60(+1.53%) |
Jul 27, 2015 | 40.40 | 41.00 | 38.00 | 39.20 | 84,507 | -3.40(-7.98%) |
Jul 24, 2015 | 42.80 | 43.50 | 42.00 | 42.60 | 20,385 | -0.60(-1.39%) |
Jul 23, 2015 | 43.90 | 44.80 | 42.20 | 43.20 | 27,966 | -1.60(-3.57%) |
Jul 22, 2015 | 46.50 | 47.50 | 44.42 | 44.80 | 28,070 | -2.70(-5.68%) |
Jul 21, 2015 | 47.70 | 50.30 | 47.00 | 47.50 | 29,998 | -0.90(-1.86%) |
Jul 20, 2015 | 49.00 | 49.30 | 47.50 | 48.40 | 32,420 | -0.40(-0.82%) |
Jul 17, 2015 | 46.20 | 51.00 | 46.10 | 48.80 | 128,151 | +1.80(+3.83%) |
Jul 16, 2015 | 49.50 | 49.50 | 46.70 | 47.00 | 26,680 | -1.70(-3.49%) |
Jul 15, 2015 | 48.50 | 50.00 | 47.50 | 48.70 | 59,055 | -0.10(-0.20%) |
Jul 14, 2015 | 46.50 | 49.20 | 46.40 | 48.80 | 45,140 | +2.50(+5.40%) |
Jul 13, 2015 | 47.00 | 47.20 | 45.70 | 46.30 | 14,291 | -0.10(-0.22%) |
Jul 10, 2015 | 47.30 | 49.00 | 46.40 | 46.40 | 29,142 | -0.40(-0.85%) |
Jul 09, 2015 | 45.60 | 48.00 | 45.10 | 46.80 | 46,692 | +3.80(+8.84%) |
Jul 08, 2015 | 45.10 | 46.00 | 42.65 | 43.00 | 20,044 | -2.20(-4.87%) |
Jul 07, 2015 | 42.80 | 46.50 | 42.50 | 45.20 | 28,456 | +2.20(+5.12%) |
Jul 06, 2015 | 44.50 | 44.50 | 42.50 | 43.00 | 31,532 | -2.50(-5.49%) |
Jul 02, 2015 | 45.70 | 45.50 | 45.50 | 45.50 | 18,770 | -0.50(-1.09%) |
Jul 01, 2015 | 47.70 | 47.70 | 45.40 | 46.00 | 18,642 | -1.40(-2.95%) |
Jun 30, 2015 | 45.80 | 48.10 | 45.80 | 47.40 | 22,655 | +1.10(+2.38%) |
Jun 29, 2015 | 49.10 | 49.10 | 46.00 | 46.30 | 52,466 | -3.40(-6.84%) |
Jun 26, 2015 | 49.00 | 50.37 | 47.30 | 49.70 | 46,190 | +0.30(+0.61%) |
Jun 25, 2015 | 51.20 | 51.20 | 47.60 | 49.40 | 65,476 | -1.70(-3.33%) |
Jun 24, 2015 | 52.90 | 52.90 | 50.50 | 51.10 | 48,530 | -1.60(-3.04%) |
Jun 23, 2015 | 52.10 | 53.80 | 51.30 | 52.70 | 51,173 | +0.10(+0.19%) |
Jun 22, 2015 | 53.50 | 54.00 | 51.20 | 52.60 | 45,978 | -0.80(-1.50%) |
Jun 19, 2015 | 53.90 | 54.80 | 53.10 | 53.40 | 30,661 | -0.90(-1.66%) |
Jun 18, 2015 | 54.20 | 54.70 | 53.10 | 54.30 | 40,677 | +0.20(+0.37%) |
Jun 17, 2015 | 54.30 | 54.60 | 52.80 | 54.10 | 32,435 | +0.20(+0.37%) |
Jun 16, 2015 | 53.50 | 54.70 | 53.10 | 53.90 | 19,389 | +0.20(+0.37%) |
Jun 15, 2015 | 54.40 | 54.70 | 53.60 | 53.70 | 28,012 | -1.10(-2.01%) |
Jun 12, 2015 | 54.80 | 55.40 | 54.20 | 54.80 | 13,943 | -0.10(-0.18%) |
Jun 11, 2015 | 56.30 | 56.80 | 54.50 | 54.90 | 18,233 | -1.10(-1.96%) |
Jun 10, 2015 | 54.80 | 57.00 | 54.80 | 56.00 | 46,680 | +1.50(+2.75%) |
Jun 09, 2015 | 55.80 | 56.40 | 53.70 | 54.50 | 27,780 | -1.10(-1.98%) |
Jun 08, 2015 | 58.50 | 59.50 | 55.00 | 55.60 | 53,861 | -2.10(-3.64%) |
Jun 05, 2015 | 55.40 | 58.40 | 54.80 | 57.70 | 51,527 | +1.60(+2.85%) |
Jun 04, 2015 | 56.80 | 56.90 | 55.10 | 56.10 | 26,500 | -0.40(-0.71%) |
Jun 03, 2015 | 55.00 | 57.40 | 54.90 | 56.50 | 60,085 | +1.40(+2.54%) |
Jun 02, 2015 | 53.30 | 56.30 | 53.20 | 55.10 | 74,543 | +2.10(+3.96%) |
Jun 01, 2015 | 52.90 | 53.99 | 52.21 | 53.00 | 24,978 | +0.10(+0.19%) |
May 29, 2015 | 55.20 | 55.20 | 52.60 | 52.90 | 30,052 | -2.20(-3.99%) |
May 28, 2015 | 54.10 | 56.30 | 53.90 | 55.10 | 59,628 | +0.50(+0.92%) |
May 27, 2015 | 53.60 | 55.70 | 52.24 | 54.60 | 56,624 | +1.00(+1.87%) |
May 26, 2015 | 52.80 | 54.00 | 52.56 | 53.60 | 26,121 | -0.60(-1.11%) |
May 22, 2015 | 54.00 | 54.20 | 54.20 | 54.20 | 69,660 | -0.30(-0.55%) |
May 21, 2015 | 52.20 | 55.50 | 52.20 | 54.50 | 37,819 | +2.20(+4.21%) |
May 20, 2015 | 53.60 | 54.32 | 52.10 | 52.30 | 32,336 | -1.30(-2.43%) |
May 19, 2015 | 54.90 | 56.20 | 53.20 | 53.60 | 41,993 | -1.60(-2.90%) |
May 18, 2015 | 53.70 | 56.00 | 53.20 | 55.20 | 76,083 | +2.00(+3.76%) |
May 15, 2015 | 52.90 | 56.00 | 52.50 | 53.20 | 96,642 | -0.20(-0.37%) |
May 14, 2015 | 54.60 | 54.77 | 52.00 | 53.40 | 92,999 | -1.10(-2.02%) |
May 13, 2015 | 56.60 | 56.60 | 54.10 | 54.50 | 59,498 | -0.60(-1.09%) |
May 12, 2015 | 59.00 | 59.70 | 54.65 | 55.10 | 117,093 | -4.70(-7.86%) |
May 11, 2015 | 57.60 | 61.80 | 57.60 | 59.80 | 126,038 | +2.70(+4.73%) |
May 08, 2015 | 57.80 | 58.40 | 54.90 | 57.10 | 146,483 | +4.30(+8.14%) |
May 07, 2015 | 54.50 | 54.50 | 50.60 | 52.80 | 51,310 | +0.30(+0.57%) |
May 06, 2015 | 57.50 | 60.00 | 49.90 | 52.50 | 153,726 | -4.50(-7.89%) |
May 05, 2015 | 53.30 | 59.77 | 53.00 | 57.00 | 186,716 | +4.90(+9.40%) |
May 04, 2015 | 47.80 | 52.50 | 47.80 | 52.10 | 142,765 | +4.70(+9.92%) |
May 01, 2015 | 45.50 | 48.20 | 44.70 | 47.40 | 47,278 | +2.10(+4.64%) |
Apr 30, 2015 | 47.10 | 47.10 | 44.80 | 45.30 | 37,004 | -1.20(-2.58%) |
Apr 29, 2015 | 44.20 | 48.40 | 44.10 | 46.50 | 60,674 | +2.20(+4.97%) |
Apr 28, 2015 | 43.90 | 45.20 | 43.20 | 44.30 | 32,267 | +1.00(+2.31%) |
Apr 27, 2015 | 44.70 | 44.90 | 43.00 | 43.30 | 25,875 | -1.30(-2.91%) |
Apr 24, 2015 | 45.50 | 46.00 | 44.00 | 44.60 | 27,557 | +0.00(+0.00%) |
Apr 23, 2015 | 44.00 | 45.80 | 44.00 | 44.60 | 33,992 | +0.70(+1.59%) |
Apr 22, 2015 | 43.60 | 44.60 | 43.60 | 43.90 | 16,018 | +0.10(+0.23%) |
Apr 21, 2015 | 44.20 | 45.80 | 43.30 | 43.80 | 29,457 | -0.90(-2.01%) |
Apr 20, 2015 | 46.00 | 46.70 | 44.00 | 44.70 | 43,048 | -1.30(-2.83%) |
Apr 17, 2015 | 48.90 | 49.30 | 45.70 | 46.00 | 46,295 | -2.10(-4.37%) |
Apr 16, 2015 | 46.00 | 48.93 | 45.90 | 48.10 | 67,242 | +2.50(+5.48%) |
Apr 15, 2015 | 44.20 | 47.50 | 43.50 | 45.60 | 70,603 | +1.50(+3.40%) |
Apr 14, 2015 | 43.70 | 44.90 | 43.18 | 44.10 | 33,659 | +0.40(+0.92%) |
Apr 13, 2015 | 44.00 | 44.25 | 42.20 | 43.70 | 18,763 | +0.10(+0.23%) |
Apr 10, 2015 | 44.20 | 44.70 | 43.20 | 43.60 | 16,090 | -0.20(-0.46%) |
Apr 09, 2015 | 43.20 | 44.00 | 41.30 | 43.80 | 28,632 | +0.70(+1.62%) |
Apr 08, 2015 | 43.70 | 45.80 | 43.00 | 43.10 | 31,957 | -0.40(-0.92%) |
Apr 07, 2015 | 42.00 | 44.70 | 42.00 | 43.50 | 44,595 | +1.60(+3.82%) |
Apr 06, 2015 | 40.10 | 43.30 | 40.10 | 41.90 | 40,142 | +1.60(+3.97%) |
Apr 02, 2015 | 39.50 | 40.30 | 40.30 | 40.30 | 27,960 | +0.90(+2.28%) |
Apr 01, 2015 | 39.20 | 40.80 | 39.00 | 39.40 | 32,337 | +0.00(+0.00%) |
Mar 31, 2015 | 40.20 | 40.90 | 39.30 | 39.40 | 20,308 | -1.10(-2.72%) |
Mar 30, 2015 | 40.20 | 40.80 | 39.80 | 40.50 | 22,726 | +0.20(+0.50%) |
Mar 27, 2015 | 40.60 | 41.50 | 39.95 | 40.30 | 22,295 | -0.50(-1.23%) |
Mar 26, 2015 | 41.00 | 42.50 | 40.50 | 40.80 | 23,705 | -0.10(-0.24%) |
Mar 25, 2015 | 41.60 | 42.20 | 40.70 | 40.90 | 20,565 | -0.70(-1.68%) |
Mar 24, 2015 | 41.50 | 42.50 | 40.90 | 41.60 | 30,729 | +0.10(+0.24%) |
Mar 23, 2015 | 41.20 | 42.00 | 40.90 | 41.50 | 23,692 | +0.00(+0.00%) |
Mar 20, 2015 | 41.50 | 43.90 | 41.10 | 41.50 | 77,820 | +0.20(+0.48%) |
Mar 19, 2015 | 39.70 | 42.50 | 39.70 | 41.30 | 31,878 | +1.00(+2.48%) |
Mar 18, 2015 | 39.90 | 40.90 | 38.93 | 40.30 | 29,647 | +0.00(+0.00%) |
Mar 17, 2015 | 39.80 | 40.40 | 38.20 | 40.30 | 54,520 | +0.10(+0.25%) |
Mar 16, 2015 | 42.70 | 42.70 | 40.00 | 40.20 | 72,999 | -2.40(-5.63%) |
Mar 13, 2015 | 45.10 | 45.30 | 40.80 | 42.60 | 89,541 | -2.90(-6.37%) |
Mar 12, 2015 | 48.20 | 49.50 | 45.50 | 45.50 | 55,182 | -3.00(-6.19%) |
Mar 11, 2015 | 46.90 | 49.90 | 46.60 | 48.50 | 63,126 | +0.70(+1.46%) |
Mar 10, 2015 | 48.00 | 49.50 | 45.00 | 47.80 | 204,629 | -9.00(-15.85%) |
Mar 09, 2015 | 52.60 | 57.80 | 52.00 | 56.80 | 134,460 | +5.20(+10.08%) |
Mar 06, 2015 | 53.20 | 53.80 | 51.10 | 51.60 | 54,495 | -2.10(-3.91%) |
Mar 05, 2015 | 53.50 | 55.20 | 52.00 | 53.70 | 33,422 | -0.20(-0.37%) |
Mar 04, 2015 | 56.00 | 56.30 | 52.00 | 53.90 | 72,886 | -2.40(-4.26%) |
Mar 03, 2015 | 56.10 | 59.37 | 55.70 | 56.30 | 76,164 | -0.40(-0.71%) |
Mar 02, 2015 | 55.10 | 57.30 | 54.30 | 56.70 | 50,108 | +1.60(+2.90%) |
Feb 27, 2015 | 54.70 | 55.50 | 53.90 | 55.10 | 42,721 | +0.70(+1.29%) |
Feb 26, 2015 | 57.20 | 57.20 | 53.60 | 54.40 | 33,360 | -1.70(-3.03%) |
Feb 25, 2015 | 55.40 | 56.10 | 53.70 | 56.10 | 55,398 | +2.10(+3.89%) |
Feb 24, 2015 | 58.60 | 58.90 | 52.80 | 54.00 | 82,187 | -3.10(-5.43%) |
Feb 23, 2015 | 53.80 | 57.80 | 53.60 | 57.10 | 69,608 | +1.80(+3.25%) |
Feb 20, 2015 | 54.00 | 55.60 | 52.50 | 55.30 | 43,883 | +0.60(+1.10%) |
Feb 19, 2015 | 54.90 | 57.10 | 51.40 | 54.70 | 105,267 | -2.70(-4.70%) |
Feb 18, 2015 | 58.40 | 60.10 | 55.30 | 57.40 | 100,299 | -1.90(-3.20%) |
Feb 17, 2015 | 62.00 | 62.67 | 58.00 | 59.30 | 108,173 | -1.30(-2.15%) |
Feb 13, 2015 | 59.00 | 60.60 | 60.60 | 60.60 | 183,430 | +2.60(+4.48%) |
Feb 12, 2015 | 55.60 | 59.00 | 53.30 | 58.00 | 146,392 | +2.90(+5.26%) |
Feb 11, 2015 | 50.00 | 57.10 | 50.00 | 55.10 | 212,135 | +5.00(+9.98%) |
Feb 10, 2015 | 64.20 | 67.40 | 49.30 | 50.10 | 717,455 | -9.70(-16.22%) |
Feb 09, 2015 | 52.70 | 63.10 | 51.00 | 59.80 | 429,018 | +9.60(+19.12%) |
Feb 06, 2015 | 49.40 | 54.00 | 48.90 | 50.20 | 232,835 | +2.20(+4.58%) |
Feb 05, 2015 | 42.70 | 51.10 | 42.60 | 48.00 | 322,212 | +5.70(+13.48%) |
Feb 04, 2015 | 36.90 | 44.70 | 36.20 | 42.30 | 202,341 | +5.60(+15.26%) |
Feb 03, 2015 | 35.00 | 37.50 | 34.80 | 36.70 | 82,788 | +2.20(+6.38%) |
Feb 02, 2015 | 34.60 | 34.80 | 33.70 | 34.50 | 33,663 | +1.00(+2.99%) |
Jan 30, 2015 | 34.40 | 34.80 | 32.50 | 33.50 | 52,031 | -0.95(-2.76%) |
Jan 29, 2015 | 35.60 | 35.90 | 33.60 | 34.45 | 37,471 | -0.55(-1.57%) |
Jan 28, 2015 | 35.50 | 35.80 | 34.60 | 35.00 | 37,482 | -0.30(-0.85%) |
Jan 27, 2015 | 35.00 | 35.45 | 34.50 | 35.30 | 42,774 | +0.30(+0.86%) |
Jan 26, 2015 | 34.20 | 35.20 | 33.80 | 35.00 | 78,225 | +1.30(+3.86%) |
Jan 23, 2015 | 33.60 | 34.50 | 33.10 | 33.70 | 43,569 | +0.30(+0.90%) |
Jan 22, 2015 | 33.90 | 34.50 | 33.40 | 33.40 | 38,565 | -0.20(-0.60%) |
Jan 21, 2015 | 32.80 | 34.00 | 32.60 | 33.60 | 58,513 | +0.90(+2.75%) |
Jan 20, 2015 | 33.10 | 33.40 | 32.40 | 32.70 | 45,917 | -0.40(-1.21%) |
Jan 16, 2015 | 33.40 | 34.00 | 32.50 | 33.10 | 53,796 | -0.30(-0.90%) |
Jan 15, 2015 | 34.50 | 35.30 | 32.90 | 33.40 | 63,897 | -1.05(-3.05%) |
Jan 14, 2015 | 35.00 | 35.80 | 33.50 | 34.45 | 56,234 | -1.05(-2.96%) |
Jan 13, 2015 | 35.40 | 35.60 | 34.20 | 35.50 | 59,792 | +0.80(+2.31%) |
Jan 12, 2015 | 36.30 | 36.70 | 34.50 | 34.70 | 48,497 | -1.60(-4.41%) |
Jan 09, 2015 | 35.80 | 36.60 | 34.70 | 36.30 | 43,383 | +0.70(+1.97%) |
Jan 08, 2015 | 35.90 | 36.20 | 35.10 | 35.60 | 44,609 | -0.10(-0.28%) |
Jan 07, 2015 | 35.70 | 35.90 | 34.10 | 35.70 | 47,799 | +0.30(+0.85%) |
Jan 06, 2015 | 36.20 | 36.70 | 34.10 | 35.40 | 80,178 | -0.70(-1.94%) |
Jan 05, 2015 | 38.20 | 38.20 | 35.80 | 36.10 | 74,692 | -2.20(-5.74%) |
Jan 02, 2015 | 37.80 | 39.10 | 37.10 | 38.30 | 68,332 | +0.90(+2.41%) |
Dec 31, 2014 | 36.20 | 37.40 | 37.40 | 37.40 | 178,580 | +1.20(+3.31%) |
Dec 30, 2014 | 36.20 | 36.90 | 35.50 | 36.20 | 111,915 | -0.30(-0.82%) |
Dec 29, 2014 | 38.20 | 38.60 | 36.30 | 36.50 | 121,514 | -2.10(-5.44%) |
Dec 26, 2014 | 37.30 | 38.90 | 37.30 | 38.60 | 87,821 | +1.20(+3.21%) |
Dec 24, 2014 | 35.80 | 37.40 | 37.40 | 37.40 | 48,090 | +1.50(+4.18%) |
Dec 23, 2014 | 38.20 | 38.70 | 35.60 | 35.90 | 135,496 | -1.80(-4.77%) |
Dec 22, 2014 | 38.80 | 38.80 | 36.50 | 37.70 | 122,676 | -1.90(-4.80%) |
Dec 19, 2014 | 36.00 | 39.90 | 35.40 | 39.60 | 123,046 | +3.60(+10.00%) |
Dec 18, 2014 | 38.00 | 38.30 | 35.60 | 36.00 | 129,249 | -0.90(-2.44%) |
Dec 17, 2014 | 35.00 | 38.00 | 34.90 | 36.90 | 105,401 | +1.90(+5.43%) |
Dec 16, 2014 | 34.00 | 36.19 | 34.00 | 35.00 | 88,212 | +0.50(+1.45%) |
Dec 15, 2014 | 37.00 | 37.29 | 34.20 | 34.50 | 93,117 | -2.00(-5.48%) |
Dec 12, 2014 | 36.00 | 37.40 | 35.20 | 36.50 | 93,620 | +0.40(+1.11%) |
Dec 11, 2014 | 36.90 | 38.20 | 36.00 | 36.10 | 73,161 | -0.50(-1.37%) |
Dec 10, 2014 | 40.10 | 40.20 | 35.60 | 36.60 | 116,248 | -3.30(-8.27%) |
Dec 09, 2014 | 35.00 | 40.00 | 35.00 | 39.90 | 105,477 | +4.50(+12.71%) |
Dec 08, 2014 | 38.80 | 38.90 | 35.00 | 35.40 | 184,543 | -3.50(-9.00%) |
Dec 05, 2014 | 40.50 | 40.60 | 38.60 | 38.90 | 85,217 | -1.30(-3.23%) |
Dec 04, 2014 | 41.10 | 42.00 | 40.00 | 40.20 | 109,427 | -0.90(-2.19%) |
Dec 03, 2014 | 40.50 | 43.30 | 40.10 | 41.10 | 121,159 | +1.80(+4.58%) |
Dec 02, 2014 | 40.00 | 42.40 | 39.10 | 39.30 | 151,830 | -1.70(-4.15%) |
Dec 01, 2014 | 45.30 | 45.90 | 40.00 | 41.00 | 179,349 | -6.20(-13.14%) |
Nov 28, 2014 | 50.90 | 51.70 | 46.40 | 47.20 | 119,463 | -5.60(-10.61%) |
Nov 26, 2014 | 54.10 | 52.80 | 52.80 | 52.80 | 106,570 | -1.80(-3.30%) |
Nov 25, 2014 | 55.60 | 56.50 | 54.00 | 54.60 | 72,571 | -1.00(-1.80%) |
Nov 24, 2014 | 57.30 | 57.80 | 54.80 | 55.60 | 145,417 | -1.40(-2.46%) |
Nov 21, 2014 | 57.90 | 58.50 | 56.68 | 57.00 | 110,649 | -0.20(-0.35%) |
Nov 20, 2014 | 57.20 | 58.80 | 57.00 | 57.20 | 77,494 | -0.20(-0.35%) |
Nov 19, 2014 | 57.10 | 59.30 | 56.95 | 57.40 | 87,350 | -0.30(-0.52%) |
Nov 18, 2014 | 57.80 | 59.60 | 57.20 | 57.70 | 57,496 | -0.60(-1.03%) |
Nov 17, 2014 | 58.50 | 58.70 | 56.80 | 58.30 | 82,623 | -0.40(-0.68%) |
Nov 14, 2014 | 59.20 | 61.30 | 57.80 | 58.70 | 118,008 | -0.40(-0.68%) |
Nov 13, 2014 | 63.40 | 64.50 | 58.60 | 59.10 | 111,832 | -4.00(-6.34%) |
Nov 12, 2014 | 60.20 | 64.80 | 59.80 | 63.10 | 139,693 | +2.90(+4.82%) |
Nov 11, 2014 | 59.50 | 62.50 | 58.50 | 60.20 | 98,951 | +1.40(+2.38%) |
Nov 10, 2014 | 60.90 | 62.60 | 58.20 | 58.80 | 94,756 | -1.80(-2.97%) |
Nov 07, 2014 | 56.60 | 60.90 | 56.60 | 60.60 | 113,313 | +3.80(+6.69%) |
Nov 06, 2014 | 57.90 | 58.90 | 56.10 | 56.80 | 76,340 | -1.10(-1.90%) |
Nov 05, 2014 | 58.60 | 60.31 | 57.50 | 57.90 | 65,374 | -0.30(-0.52%) |
Nov 04, 2014 | 59.80 | 59.80 | 57.00 | 58.20 | 78,678 | -1.50(-2.51%) |
Nov 03, 2014 | 60.40 | 62.00 | 58.30 | 59.70 | 105,769 | -2.00(-3.24%) |
Oct 31, 2014 | 57.80 | 63.10 | 56.50 | 61.70 | 200,666 | +1.20(+1.98%) |
Oct 30, 2014 | 60.30 | 61.60 | 58.20 | 60.50 | 125,532 | -0.30(-0.49%) |
Oct 29, 2014 | 62.80 | 62.80 | 58.32 | 60.80 | 197,372 | -2.00(-3.18%) |
Oct 28, 2014 | 58.20 | 67.30 | 58.00 | 62.80 | 361,434 | +4.60(+7.90%) |
Oct 27, 2014 | 58.30 | 59.20 | 59.20 | 58.20 | 62,098 | -1.00(-1.69%) |
Oct 24, 2014 | 60.00 | 61.40 | 56.50 | 59.20 | 113,208 | -0.70(-1.17%) |
Oct 23, 2014 | 60.00 | 60.90 | 58.70 | 59.90 | 106,814 | +0.70(+1.18%) |
Oct 22, 2014 | 61.70 | 62.00 | 57.50 | 59.20 | 159,182 | -2.60(-4.21%) |
Oct 21, 2014 | 60.50 | 62.10 | 59.90 | 61.80 | 134,640 | +1.80(+3.00%) |
Oct 20, 2014 | 59.60 | 59.90 | 59.50 | 60.00 | 115,425 | +0.90(+1.52%) |
Oct 17, 2014 | 66.10 | 67.10 | 58.10 | 59.10 | 210,778 | -5.30(-8.23%) |
Oct 16, 2014 | 56.20 | 65.05 | 55.00 | 64.40 | 194,175 | +7.90(+13.98%) |
Oct 15, 2014 | 55.50 | 57.10 | 52.90 | 56.50 | 150,047 | +1.00(+1.80%) |
Oct 14, 2014 | 60.40 | 61.60 | 54.60 | 55.50 | 180,715 | -4.20(-7.04%) |
Oct 13, 2014 | 59.90 | 62.80 | 58.90 | 59.70 | 102,427 | -0.80(-1.32%) |
Oct 10, 2014 | 62.30 | 62.80 | 57.20 | 60.50 | 169,205 | -1.80(-2.89%) |
Oct 09, 2014 | 67.70 | 67.70 | 61.20 | 62.30 | 131,627 | -5.20(-7.70%) |
Oct 08, 2014 | 65.50 | 69.40 | 65.50 | 67.50 | 160,349 | +2.00(+3.05%) |
Oct 07, 2014 | 70.50 | 71.30 | 65.20 | 65.50 | 156,343 | -5.60(-7.88%) |
Oct 06, 2014 | 71.90 | 74.30 | 70.41 | 71.10 | 107,836 | -0.90(-1.25%) |
Oct 03, 2014 | 74.20 | 74.90 | 71.25 | 72.00 | 289,356 | -3.70(-4.89%) |
Oct 02, 2014 | 79.50 | 81.40 | 75.00 | 75.70 | 182,931 | -3.40(-4.30%) |
Oct 01, 2014 | 76.10 | 82.50 | 74.00 | 79.10 | 546,606 | -26.00(-24.74%) |
Sep 30, 2014 | 107.60 | 108.00 | 103.70 | 105.10 | 93,950 | -2.70(-2.50%) |
Sep 29, 2014 | 109.10 | 110.80 | 107.45 | 107.80 | 59,385 | -2.00(-1.82%) |
Sep 26, 2014 | 108.30 | 110.75 | 108.10 | 109.80 | 36,823 | +1.50(+1.39%) |
Sep 25, 2014 | 110.10 | 111.70 | 108.30 | 108.30 | 57,155 | -2.20(-1.99%) |
Sep 24, 2014 | 111.00 | 111.70 | 108.70 | 110.50 | 74,293 | -0.30(-0.27%) |
Sep 23, 2014 | 110.00 | 116.60 | 107.70 | 110.80 | 86,015 | +1.90(+1.74%) |
Sep 22, 2014 | 114.80 | 114.80 | 107.50 | 108.90 | 107,142 | -6.20(-5.39%) |
Sep 19, 2014 | 120.80 | 121.00 | 110.50 | 115.10 | 186,443 | -3.50(-2.95%) |
Sep 18, 2014 | 128.40 | 129.20 | 118.60 | 118.60 | 137,260 | -9.90(-7.70%) |
Sep 17, 2014 | 125.00 | 129.40 | 124.50 | 128.50 | 50,171 | +3.70(+2.96%) |
Sep 16, 2014 | 125.80 | 126.64 | 124.20 | 124.80 | 53,303 | -1.80(-1.42%) |
Sep 15, 2014 | 129.40 | 130.40 | 126.22 | 126.60 | 64,471 | -3.20(-2.47%) |
Sep 12, 2014 | 131.80 | 134.50 | 129.67 | 129.80 | 41,779 | -1.80(-1.37%) |
Sep 11, 2014 | 129.70 | 132.30 | 129.40 | 131.60 | 50,989 | +1.50(+1.15%) |
Sep 10, 2014 | 131.50 | 132.40 | 129.00 | 130.10 | 73,553 | -1.60(-1.21%) |
Sep 09, 2014 | 133.00 | 134.00 | 131.20 | 131.70 | 67,830 | -1.70(-1.27%) |
Sep 08, 2014 | 135.30 | 136.47 | 132.00 | 133.40 | 57,884 | -2.20(-1.62%) |
Sep 05, 2014 | 137.90 | 138.20 | 135.50 | 135.60 | 43,764 | -2.60(-1.88%) |
Sep 04, 2014 | 140.20 | 142.90 | 138.00 | 138.20 | 39,553 | -2.20(-1.57%) |
Sep 03, 2014 | 142.50 | 143.30 | 140.00 | 140.40 | 60,737 | -1.80(-1.27%) |
Sep 02, 2014 | 144.00 | 144.10 | 141.10 | 142.20 | 45,926 | -1.90(-1.32%) |
Aug 29, 2014 | 146.60 | 144.10 | 144.10 | 144.10 | 43,340 | -0.70(-0.48%) |
Aug 28, 2014 | 147.90 | 148.80 | 144.20 | 144.80 | 48,205 | -4.30(-2.88%) |
Aug 27, 2014 | 151.30 | 151.30 | 147.90 | 149.10 | 37,366 | -0.90(-0.60%) |
Aug 26, 2014 | 147.10 | 150.00 | 147.10 | 150.00 | 41,308 | +2.50(+1.69%) |
Aug 25, 2014 | 146.70 | 148.30 | 145.00 | 147.50 | 37,010 | +1.40(+0.96%) |
Aug 22, 2014 | 147.90 | 147.90 | 145.70 | 146.10 | 37,515 | -1.70(-1.15%) |
Aug 21, 2014 | 147.70 | 149.20 | 146.57 | 147.80 | 31,941 | -0.10(-0.07%) |
Aug 20, 2014 | 147.80 | 151.00 | 147.50 | 147.90 | 34,585 | -0.90(-0.60%) |
Aug 19, 2014 | 147.70 | 150.97 | 147.00 | 148.80 | 40,109 | +1.80(+1.22%) |
Aug 18, 2014 | 144.90 | 148.40 | 143.00 | 147.00 | 52,017 | +2.80(+1.94%) |
Aug 15, 2014 | 145.50 | 147.70 | 142.63 | 144.20 | 44,580 | -1.30(-0.89%) |
Aug 14, 2014 | 146.10 | 146.50 | 144.80 | 145.50 | 26,690 | -0.90(-0.61%) |
Aug 13, 2014 | 145.80 | 147.00 | 144.54 | 146.40 | 24,888 | +0.70(+0.48%) |
Aug 12, 2014 | 148.50 | 148.96 | 145.00 | 145.70 | 39,449 | -2.90(-1.95%) |
Aug 11, 2014 | 151.10 | 152.50 | 148.00 | 148.60 | 34,917 | -1.10(-0.73%) |
Aug 08, 2014 | 148.60 | 149.90 | 146.50 | 149.70 | 58,932 | +0.80(+0.54%) |
Aug 07, 2014 | 151.50 | 154.21 | 147.50 | 148.90 | 54,649 | -2.60(-1.72%) |
Aug 06, 2014 | 151.40 | 155.00 | 151.00 | 151.50 | 42,317 | -1.80(-1.17%) |
Aug 05, 2014 | 155.60 | 158.50 | 152.20 | 153.30 | 50,802 | -3.50(-2.23%) |
Aug 04, 2014 | 158.00 | 160.00 | 155.02 | 156.80 | 49,949 | -0.90(-0.57%) |