Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 85.73 | 88.69 | 83.76 | 86.26 | 1,389,715 | +0.40(+0.47%) |
Apr 29, 2015 | 87.75 | 90.64 | 85.71 | 85.86 | 1,108,525 | -0.14(-0.16%) |
Apr 28, 2015 | 85.93 | 89.35 | 82.03 | 86.00 | 1,665,432 | +0.43(+0.50%) |
Apr 27, 2015 | 85.06 | 88.91 | 83.86 | 85.57 | 2,186,294 | -2.68(-3.04%) |
Apr 24, 2015 | 90.73 | 91.27 | 88.08 | 88.25 | 678,038 | -2.47(-2.73%) |
Apr 23, 2015 | 88.89 | 90.97 | 88.74 | 90.73 | 945,661 | +2.33(+2.63%) |
Apr 22, 2015 | 89.48 | 91.63 | 88.19 | 88.40 | 939,023 | +0.79(+0.90%) |
Apr 21, 2015 | 85.80 | 88.34 | 85.52 | 87.61 | 634,718 | +2.33(+2.73%) |
Apr 20, 2015 | 84.84 | 85.66 | 79.75 | 85.28 | 1,430,460 | -0.54(-0.63%) |
Apr 17, 2015 | 87.44 | 87.44 | 84.52 | 85.82 | 541,428 | -0.92(-1.06%) |
Apr 16, 2015 | 85.61 | 87.34 | 84.51 | 86.74 | 441,412 | +1.02(+1.19%) |
Apr 15, 2015 | 84.94 | 87.83 | 83.98 | 85.72 | 1,179,602 | +1.46(+1.73%) |
Apr 14, 2015 | 83.21 | 85.70 | 83.10 | 84.26 | 1,028,206 | +0.96(+1.15%) |
Apr 13, 2015 | 82.16 | 84.35 | 81.48 | 83.30 | 607,593 | +1.48(+1.80%) |
Apr 10, 2015 | 80.98 | 82.25 | 80.33 | 81.83 | 379,962 | +0.97(+1.19%) |
Apr 09, 2015 | 81.03 | 82.25 | 78.82 | 80.86 | 461,205 | -0.53(-0.65%) |
Apr 08, 2015 | 78.15 | 83.20 | 78.15 | 81.39 | 724,755 | +3.35(+4.29%) |
Apr 07, 2015 | 77.79 | 81.10 | 77.44 | 78.04 | 556,209 | +0.30(+0.39%) |
Apr 06, 2015 | 76.48 | 79.00 | 75.84 | 77.74 | 612,260 | +1.00(+1.30%) |
Apr 02, 2015 | 77.71 | 76.74 | 76.74 | 76.74 | 482,345 | -1.31(-1.68%) |
Apr 01, 2015 | 78.31 | 78.39 | 75.13 | 78.05 | 988,088 | -0.17(-0.22%) |
Mar 31, 2015 | 79.44 | 80.95 | 77.66 | 78.22 | 726,648 | -2.02(-2.52%) |
Mar 30, 2015 | 75.78 | 80.30 | 75.78 | 80.24 | 1,182,926 | +6.14(+8.29%) |
Mar 27, 2015 | 72.55 | 74.69 | 72.05 | 74.10 | 589,219 | +1.77(+2.44%) |
Mar 26, 2015 | 70.32 | 73.82 | 68.94 | 72.33 | 1,348,937 | +0.82(+1.14%) |
Mar 25, 2015 | 79.32 | 79.32 | 71.31 | 71.52 | 2,262,835 | -6.97(-8.88%) |
Mar 24, 2015 | 77.58 | 80.06 | 76.22 | 78.48 | 1,159,443 | +0.77(+0.99%) |
Mar 23, 2015 | 80.66 | 80.66 | 75.60 | 77.71 | 1,753,190 | -3.09(-3.82%) |
Mar 20, 2015 | 82.53 | 83.01 | 77.81 | 80.80 | 2,082,675 | -1.06(-1.30%) |
Mar 19, 2015 | 78.79 | 83.47 | 78.11 | 81.87 | 1,195,120 | +3.85(+4.93%) |
Mar 18, 2015 | 78.37 | 79.59 | 76.85 | 78.02 | 988,826 | -0.93(-1.17%) |
Mar 17, 2015 | 79.59 | 79.79 | 75.67 | 78.94 | 1,037,940 | -1.07(-1.34%) |
Mar 16, 2015 | 77.85 | 80.45 | 77.06 | 80.01 | 1,082,345 | +2.34(+3.01%) |
Mar 13, 2015 | 77.60 | 78.98 | 76.32 | 77.67 | 1,067,438 | +0.22(+0.28%) |
Mar 12, 2015 | 77.14 | 77.72 | 75.21 | 77.45 | 821,489 | +0.89(+1.16%) |
Mar 11, 2015 | 76.41 | 79.47 | 74.61 | 76.57 | 1,631,703 | +0.71(+0.94%) |
Mar 10, 2015 | 72.85 | 77.53 | 70.66 | 75.85 | 1,733,024 | +1.67(+2.25%) |
Mar 09, 2015 | 74.18 | 74.32 | 71.26 | 74.18 | 769,121 | +0.91(+1.24%) |
Mar 06, 2015 | 72.03 | 74.48 | 70.19 | 73.28 | 1,464,698 | +0.59(+0.81%) |
Mar 05, 2015 | 65.74 | 72.88 | 65.74 | 72.69 | 2,589,550 | +7.89(+12.17%) |
Mar 04, 2015 | 63.54 | 65.68 | 62.63 | 64.80 | 865,759 | +0.73(+1.13%) |
Mar 03, 2015 | 63.14 | 64.42 | 62.34 | 64.07 | 910,909 | +0.99(+1.57%) |
Mar 02, 2015 | 61.53 | 63.27 | 60.82 | 63.08 | 691,279 | +1.35(+2.18%) |
Feb 27, 2015 | 61.96 | 62.82 | 61.16 | 61.74 | 610,358 | -0.58(-0.94%) |
Feb 26, 2015 | 62.10 | 62.50 | 59.73 | 62.32 | 787,657 | -0.05(-0.08%) |
Feb 25, 2015 | 60.47 | 62.50 | 59.93 | 62.37 | 852,565 | +1.62(+2.67%) |
Feb 24, 2015 | 61.53 | 61.77 | 59.61 | 60.75 | 512,569 | -0.60(-0.98%) |
Feb 23, 2015 | 60.98 | 62.50 | 60.45 | 61.35 | 1,128,532 | +0.91(+1.51%) |
Feb 20, 2015 | 59.87 | 60.77 | 59.60 | 60.44 | 662,362 | +0.56(+0.93%) |
Feb 19, 2015 | 59.39 | 61.24 | 59.39 | 59.88 | 643,418 | +0.37(+0.62%) |
Feb 18, 2015 | 58.20 | 59.95 | 57.10 | 59.51 | 437,114 | +1.00(+1.72%) |
Feb 17, 2015 | 58.91 | 59.66 | 57.99 | 58.51 | 648,578 | -0.23(-0.40%) |
Feb 13, 2015 | 57.99 | 58.74 | 58.74 | 58.74 | 598,454 | +0.60(+1.04%) |
Feb 12, 2015 | 57.49 | 58.21 | 56.04 | 58.14 | 822,680 | +1.25(+2.20%) |
Feb 11, 2015 | 57.14 | 60.08 | 56.26 | 56.89 | 1,054,125 | -0.10(-0.17%) |
Feb 10, 2015 | 55.01 | 58.07 | 54.79 | 56.99 | 965,568 | +2.30(+4.20%) |
Feb 09, 2015 | 55.27 | 56.13 | 54.49 | 54.69 | 580,107 | -1.09(-1.96%) |
Feb 06, 2015 | 56.43 | 57.51 | 54.78 | 55.78 | 768,051 | -1.20(-2.10%) |
Feb 05, 2015 | 56.50 | 57.64 | 54.99 | 56.98 | 775,727 | +0.92(+1.64%) |
Feb 04, 2015 | 55.06 | 57.84 | 53.76 | 56.06 | 1,271,834 | -0.62(-1.10%) |
Feb 03, 2015 | 58.49 | 60.10 | 53.82 | 56.68 | 2,383,912 | -2.71(-4.56%) |
Feb 02, 2015 | 63.79 | 64.10 | 57.86 | 59.39 | 2,197,738 | -0.78(-1.30%) |
Jan 30, 2015 | 63.00 | 63.26 | 58.95 | 60.17 | 1,628,029 | -3.59(-5.64%) |
Jan 29, 2015 | 62.06 | 63.95 | 60.56 | 63.77 | 832,266 | +2.36(+3.84%) |
Jan 28, 2015 | 63.28 | 64.12 | 61.40 | 61.41 | 714,938 | -1.65(-2.61%) |
Jan 27, 2015 | 62.17 | 64.84 | 60.89 | 63.06 | 943,973 | -0.27(-0.43%) |
Jan 26, 2015 | 59.81 | 63.40 | 59.60 | 63.33 | 740,806 | +1.20(+1.94%) |
Jan 23, 2015 | 61.67 | 62.59 | 59.29 | 62.12 | 766,830 | +0.02(+0.03%) |
Jan 22, 2015 | 61.48 | 62.14 | 58.52 | 62.10 | 1,139,254 | +2.30(+3.84%) |
Jan 21, 2015 | 61.57 | 63.40 | 59.04 | 59.81 | 1,398,604 | -1.81(-2.93%) |
Jan 20, 2015 | 64.36 | 65.41 | 58.79 | 61.61 | 1,601,311 | -2.38(-3.71%) |
Jan 16, 2015 | 60.85 | 64.11 | 60.77 | 63.99 | 941,105 | +2.92(+4.78%) |
Jan 15, 2015 | 66.55 | 67.68 | 60.27 | 61.07 | 2,010,426 | -6.94(-10.20%) |
Jan 14, 2015 | 63.58 | 68.80 | 63.58 | 68.01 | 1,805,261 | +3.08(+4.75%) |
Jan 13, 2015 | 66.82 | 66.92 | 63.50 | 64.92 | 1,471,234 | -1.11(-1.68%) |
Jan 12, 2015 | 67.45 | 68.70 | 64.13 | 66.03 | 1,211,783 | -1.09(-1.62%) |
Jan 09, 2015 | 63.32 | 67.25 | 62.25 | 67.12 | 2,374,716 | +3.70(+5.83%) |
Jan 08, 2015 | 63.41 | 63.91 | 60.32 | 63.42 | 1,128,659 | +0.69(+1.09%) |
Jan 07, 2015 | 63.17 | 64.22 | 62.23 | 62.73 | 1,191,534 | +1.05(+1.70%) |
Jan 06, 2015 | 60.21 | 64.68 | 59.23 | 61.68 | 1,960,700 | +2.07(+3.47%) |
Jan 05, 2015 | 58.56 | 61.77 | 57.45 | 59.62 | 1,393,597 | +0.51(+0.87%) |
Jan 02, 2015 | 60.12 | 60.56 | 56.48 | 59.11 | 950,599 | -0.30(-0.50%) |
Dec 31, 2014 | 60.32 | 59.40 | 59.40 | 59.40 | 812,607 | -0.70(-1.16%) |
Dec 30, 2014 | 60.26 | 61.50 | 58.87 | 60.10 | 777,396 | -0.56(-0.92%) |
Dec 29, 2014 | 59.40 | 60.66 | 57.72 | 60.66 | 974,636 | +2.38(+4.08%) |
Dec 26, 2014 | 57.14 | 58.96 | 56.99 | 58.28 | 539,424 | +0.80(+1.39%) |
Dec 24, 2014 | 56.04 | 57.49 | 57.49 | 57.49 | 644,620 | +2.09(+3.78%) |
Dec 23, 2014 | 57.91 | 57.91 | 52.56 | 55.40 | 2,349,615 | -2.83(-4.86%) |
Dec 22, 2014 | 59.28 | 60.23 | 57.35 | 58.23 | 981,218 | -1.36(-2.28%) |
Dec 19, 2014 | 58.78 | 59.61 | 57.73 | 59.59 | 1,951,246 | +0.66(+1.12%) |
Dec 18, 2014 | 57.02 | 60.52 | 56.43 | 58.92 | 1,645,162 | +2.00(+3.52%) |
Dec 17, 2014 | 55.67 | 57.82 | 55.04 | 56.92 | 1,372,853 | +1.31(+2.35%) |
Dec 16, 2014 | 55.73 | 57.10 | 54.59 | 55.62 | 3,748,336 | -0.21(-0.38%) |
Dec 15, 2014 | 60.85 | 61.20 | 53.88 | 55.83 | 2,795,484 | -3.29(-5.57%) |
Dec 12, 2014 | 54.73 | 59.59 | 54.73 | 59.12 | 2,742,716 | +3.34(+5.99%) |
Dec 11, 2014 | 54.71 | 56.74 | 53.76 | 55.78 | 2,285,969 | +2.21(+4.12%) |
Dec 10, 2014 | 53.12 | 57.40 | 52.47 | 53.57 | 4,447,192 | -1.02(-1.86%) |
Dec 09, 2014 | 49.93 | 55.36 | 47.44 | 54.59 | 12,665,600 | +22.92(+72.39%) |
Dec 08, 2014 | 29.67 | 32.27 | 29.30 | 31.66 | 2,039,623 | +2.71(+9.35%) |
Dec 05, 2014 | 27.30 | 29.18 | 27.30 | 28.96 | 929,861 | +1.68(+6.17%) |
Dec 04, 2014 | 27.60 | 28.15 | 27.02 | 27.27 | 435,937 | -0.38(-1.38%) |
Dec 03, 2014 | 26.72 | 27.68 | 26.53 | 27.66 | 596,970 | +1.00(+3.74%) |
Dec 02, 2014 | 25.85 | 26.91 | 25.85 | 26.66 | 366,236 | +1.08(+4.23%) |
Dec 01, 2014 | 26.48 | 26.84 | 25.27 | 25.58 | 553,104 | -1.13(-4.22%) |
Nov 28, 2014 | 27.52 | 27.84 | 26.61 | 26.70 | 227,358 | -0.49(-1.81%) |
Nov 26, 2014 | 27.09 | 27.20 | 27.20 | 27.20 | 287,647 | +0.01(+0.05%) |
Nov 25, 2014 | 27.85 | 27.89 | 26.46 | 27.18 | 652,568 | -0.47(-1.69%) |
Nov 24, 2014 | 26.96 | 28.40 | 26.92 | 27.65 | 945,962 | +0.89(+3.34%) |
Nov 21, 2014 | 27.82 | 27.95 | 26.41 | 26.76 | 818,801 | -0.74(-2.71%) |
Nov 20, 2014 | 26.91 | 28.00 | 26.56 | 27.50 | 475,298 | +0.40(+1.46%) |
Nov 19, 2014 | 26.85 | 27.26 | 26.34 | 27.10 | 577,389 | +0.29(+1.09%) |
Nov 18, 2014 | 25.89 | 26.98 | 25.71 | 26.81 | 263,472 | +1.02(+3.94%) |
Nov 17, 2014 | 25.34 | 26.05 | 25.10 | 25.80 | 311,830 | +0.45(+1.76%) |
Nov 14, 2014 | 26.68 | 26.95 | 25.00 | 25.35 | 566,621 | -1.35(-5.07%) |
Nov 13, 2014 | 26.46 | 27.30 | 25.99 | 26.70 | 503,595 | +0.14(+0.51%) |
Nov 12, 2014 | 27.09 | 27.51 | 26.35 | 26.57 | 655,883 | -0.49(-1.80%) |
Nov 11, 2014 | 27.53 | 27.66 | 26.81 | 27.05 | 643,021 | -0.47(-1.72%) |
Nov 10, 2014 | 26.96 | 28.02 | 26.28 | 27.53 | 926,401 | +0.95(+3.58%) |
Nov 07, 2014 | 26.86 | 26.89 | 25.84 | 26.57 | 373,878 | -0.43(-1.61%) |
Nov 06, 2014 | 25.10 | 27.06 | 22.67 | 27.01 | 1,786,943 | +1.74(+6.90%) |
Nov 05, 2014 | 27.45 | 27.45 | 24.66 | 25.27 | 943,245 | -1.87(-6.88%) |
Nov 04, 2014 | 26.95 | 27.74 | 26.73 | 27.13 | 477,134 | +0.18(+0.67%) |
Nov 03, 2014 | 27.14 | 27.32 | 26.56 | 26.95 | 1,778,437 | -0.25(-0.90%) |
Oct 31, 2014 | 27.36 | 27.82 | 26.72 | 27.20 | 957,176 | +0.45(+1.70%) |
Oct 30, 2014 | 25.63 | 27.33 | 25.38 | 26.74 | 911,176 | +1.05(+4.08%) |
Oct 29, 2014 | 26.50 | 26.54 | 25.43 | 25.69 | 617,683 | -0.87(-3.29%) |
Oct 28, 2014 | 26.06 | 26.72 | 25.26 | 26.57 | 1,293,067 | +0.69(+2.68%) |
Oct 27, 2014 | 26.39 | 26.55 | 25.22 | 25.87 | 1,028,921 | -0.68(-2.56%) |
Oct 24, 2014 | 25.40 | 27.16 | 25.12 | 26.55 | 1,251,433 | +1.08(+4.25%) |
Oct 23, 2014 | 24.53 | 25.71 | 23.87 | 25.47 | 946,387 | +1.36(+5.64%) |
Oct 22, 2014 | 24.29 | 24.51 | 23.74 | 24.11 | 245,809 | -0.08(-0.35%) |
Oct 21, 2014 | 24.16 | 24.60 | 23.31 | 24.20 | 437,815 | +0.35(+1.47%) |
Oct 20, 2014 | 23.14 | 24.03 | 23.02 | 23.85 | 503,960 | +0.53(+2.28%) |
Oct 17, 2014 | 22.78 | 23.50 | 22.02 | 23.32 | 585,625 | +0.76(+3.39%) |
Oct 16, 2014 | 20.84 | 22.58 | 20.84 | 22.55 | 591,572 | +1.29(+6.06%) |
Oct 15, 2014 | 19.71 | 21.35 | 19.26 | 21.26 | 412,691 | +1.10(+5.46%) |
Oct 14, 2014 | 20.08 | 20.83 | 19.63 | 20.16 | 418,396 | +0.29(+1.43%) |
Oct 13, 2014 | 20.87 | 21.24 | 19.35 | 19.88 | 714,858 | -0.93(-4.45%) |
Oct 10, 2014 | 21.85 | 22.32 | 20.74 | 20.80 | 570,764 | -1.23(-5.59%) |
Oct 09, 2014 | 22.84 | 23.15 | 21.83 | 22.03 | 512,668 | -0.82(-3.60%) |
Oct 08, 2014 | 22.25 | 22.96 | 21.37 | 22.86 | 479,952 | +0.56(+2.53%) |
Oct 07, 2014 | 22.47 | 23.17 | 21.92 | 22.29 | 303,712 | -0.37(-1.63%) |
Oct 06, 2014 | 23.14 | 23.63 | 22.34 | 22.66 | 312,621 | -0.48(-2.07%) |
Oct 03, 2014 | 22.79 | 23.50 | 22.33 | 23.14 | 261,678 | +0.62(+2.73%) |
Oct 02, 2014 | 22.36 | 22.89 | 21.79 | 22.53 | 429,462 | +0.08(+0.35%) |
Oct 01, 2014 | 23.21 | 23.69 | 21.90 | 22.45 | 536,998 | -0.79(-3.40%) |
Sep 30, 2014 | 23.98 | 24.09 | 23.14 | 23.24 | 415,620 | -0.66(-2.76%) |
Sep 29, 2014 | 23.37 | 24.15 | 23.32 | 23.90 | 305,210 | +0.10(+0.41%) |
Sep 26, 2014 | 23.17 | 24.01 | 22.61 | 23.80 | 525,430 | +0.74(+3.23%) |
Sep 25, 2014 | 23.32 | 23.57 | 22.43 | 23.06 | 361,989 | -0.43(-1.82%) |
Sep 24, 2014 | 23.40 | 24.02 | 23.14 | 23.48 | 532,301 | +0.22(+0.95%) |
Sep 23, 2014 | 23.61 | 23.74 | 23.08 | 23.26 | 635,919 | -0.37(-1.56%) |
Sep 22, 2014 | 23.77 | 24.03 | 23.21 | 23.63 | 380,291 | -0.09(-0.38%) |
Sep 19, 2014 | 23.41 | 23.85 | 23.01 | 23.72 | 1,845,980 | +0.41(+1.75%) |
Sep 18, 2014 | 22.93 | 23.48 | 22.56 | 23.32 | 334,842 | +0.41(+1.78%) |
Sep 17, 2014 | 22.90 | 23.30 | 22.65 | 22.91 | 368,185 | -0.06(-0.25%) |
Sep 16, 2014 | 22.18 | 23.48 | 21.90 | 22.97 | 444,556 | +0.74(+3.32%) |
Sep 15, 2014 | 23.82 | 23.98 | 21.77 | 22.23 | 573,364 | -1.67(-6.99%) |
Sep 12, 2014 | 23.63 | 24.05 | 23.63 | 23.90 | 445,695 | +0.26(+1.10%) |
Sep 11, 2014 | 24.04 | 24.13 | 23.09 | 23.64 | 787,220 | -0.87(-3.54%) |
Sep 10, 2014 | 23.82 | 24.51 | 23.82 | 24.51 | 265,055 | +0.61(+2.55%) |
Sep 09, 2014 | 24.44 | 24.71 | 23.74 | 23.90 | 418,252 | -0.51(-2.10%) |
Sep 08, 2014 | 24.94 | 25.17 | 23.67 | 24.41 | 1,089,071 | -0.49(-1.95%) |
Sep 05, 2014 | 24.83 | 25.40 | 24.53 | 24.90 | 353,379 | +0.38(+1.53%) |
Sep 04, 2014 | 24.74 | 25.17 | 24.41 | 24.52 | 300,720 | -0.11(-0.45%) |
Sep 03, 2014 | 24.98 | 25.41 | 24.27 | 24.63 | 344,631 | -0.33(-1.32%) |
Sep 02, 2014 | 26.01 | 26.08 | 24.00 | 24.96 | 769,277 | -0.95(-3.67%) |
Aug 29, 2014 | 23.98 | 25.91 | 25.91 | 25.91 | 812,607 | +1.96(+8.19%) |
Aug 28, 2014 | 24.12 | 25.17 | 23.91 | 23.95 | 343,428 | -0.43(-1.75%) |
Aug 27, 2014 | 24.00 | 25.25 | 23.59 | 24.38 | 694,517 | +0.43(+1.81%) |
Aug 26, 2014 | 23.80 | 24.18 | 23.58 | 23.94 | 425,126 | +0.16(+0.68%) |
Aug 25, 2014 | 23.32 | 24.40 | 23.09 | 23.78 | 423,446 | +0.74(+3.20%) |
Aug 22, 2014 | 22.96 | 23.23 | 22.58 | 23.04 | 178,738 | +0.05(+0.20%) |
Aug 21, 2014 | 23.92 | 24.04 | 22.54 | 23.00 | 411,587 | -0.89(-3.74%) |
Aug 20, 2014 | 23.94 | 24.26 | 23.76 | 23.89 | 307,532 | -0.14(-0.59%) |
Aug 19, 2014 | 24.17 | 24.46 | 23.81 | 24.04 | 342,216 | -0.09(-0.38%) |
Aug 18, 2014 | 23.80 | 24.88 | 23.65 | 24.13 | 791,738 | +0.55(+2.34%) |
Aug 15, 2014 | 23.01 | 23.95 | 22.63 | 23.58 | 657,379 | +0.84(+3.67%) |
Aug 14, 2014 | 22.60 | 22.84 | 22.38 | 22.74 | 435,148 | +0.11(+0.49%) |
Aug 13, 2014 | 21.78 | 23.24 | 21.50 | 22.63 | 512,929 | +0.90(+4.14%) |
Aug 12, 2014 | 22.28 | 22.66 | 21.47 | 21.73 | 428,040 | -0.62(-2.75%) |
Aug 11, 2014 | 22.33 | 22.66 | 21.98 | 22.34 | 274,027 | +0.17(+0.76%) |
Aug 08, 2014 | 21.99 | 22.26 | 21.59 | 22.18 | 532,561 | +0.17(+0.79%) |
Aug 07, 2014 | 22.99 | 23.09 | 21.70 | 22.00 | 468,159 | -0.92(-4.02%) |
Aug 06, 2014 | 21.86 | 23.40 | 21.86 | 22.92 | 754,853 | +0.92(+4.16%) |
Aug 05, 2014 | 21.68 | 22.35 | 21.56 | 22.01 | 597,849 | +0.20(+0.92%) |
Aug 04, 2014 | 22.28 | 22.66 | 21.46 | 21.81 | 591,097 | -0.46(-2.06%) |
Aug 01, 2014 | 21.59 | 22.33 | 21.34 | 22.27 | 595,962 | +0.63(+2.93%) |
Jul 31, 2014 | 21.92 | 22.32 | 21.22 | 21.63 | 924,676 | -0.65(-2.91%) |
Jul 30, 2014 | 22.26 | 22.85 | 21.83 | 22.28 | 517,721 | +0.34(+1.56%) |
Jul 29, 2014 | 21.42 | 22.24 | 21.11 | 21.94 | 444,238 | +0.61(+2.85%) |
Jul 28, 2014 | 21.62 | 21.62 | 21.37 | 21.33 | 278,338 | -0.30(-1.38%) |
Jul 25, 2014 | 21.71 | 21.84 | 21.23 | 21.63 | 451,369 | -0.38(-1.74%) |
Jul 24, 2014 | 22.10 | 22.23 | 21.55 | 22.01 | 519,041 | -0.01(-0.03%) |
Jul 23, 2014 | 22.60 | 22.79 | 21.91 | 22.01 | 614,635 | -0.28(-1.25%) |
Jul 22, 2014 | 22.02 | 22.65 | 21.77 | 22.29 | 462,934 | +0.30(+1.38%) |
Jul 21, 2014 | 21.70 | 22.20 | 21.05 | 21.99 | 633,825 | +0.03(+0.12%) |
Jul 18, 2014 | 19.87 | 22.02 | 19.75 | 21.96 | 1,603,748 | +2.04(+10.24%) |
Jul 17, 2014 | 19.71 | 20.98 | 19.71 | 19.92 | 1,356,813 | +0.19(+0.95%) |
Jul 16, 2014 | 21.26 | 21.66 | 19.64 | 19.73 | 1,106,007 | -1.46(-6.90%) |
Jul 15, 2014 | 22.29 | 22.46 | 21.05 | 21.20 | 755,715 | -0.95(-4.27%) |
Jul 14, 2014 | 22.29 | 22.47 | 22.02 | 22.14 | 620,970 | +0.09(+0.41%) |
Jul 11, 2014 | 21.52 | 22.26 | 21.52 | 22.05 | 1,039,619 | +0.21(+0.98%) |
Jul 10, 2014 | 21.63 | 21.99 | 21.11 | 21.84 | 1,249,193 | -0.14(-0.65%) |
Jul 09, 2014 | 23.02 | 23.02 | 21.73 | 21.98 | 3,037,169 | -0.26(-1.18%) |
Jul 08, 2014 | 23.68 | 23.89 | 21.89 | 22.24 | 1,023,045 | -2.12(-8.71%) |
Jul 07, 2014 | 25.87 | 25.87 | 24.19 | 24.37 | 328,391 | -1.51(-5.83%) |
Jul 03, 2014 | 25.26 | 25.87 | 25.87 | 25.87 | 377,353 | +0.72(+2.86%) |
Jul 02, 2014 | 25.65 | 26.01 | 24.65 | 25.16 | 365,790 | -0.68(-2.63%) |
Jul 01, 2014 | 25.44 | 26.11 | 25.22 | 25.84 | 664,214 | +0.85(+3.42%) |
Jun 30, 2014 | 25.38 | 25.82 | 24.66 | 24.98 | 508,153 | -0.54(-2.13%) |
Jun 27, 2014 | 25.83 | 25.91 | 24.94 | 25.52 | 3,295,133 | -0.50(-1.92%) |
Jun 26, 2014 | 25.91 | 26.70 | 25.27 | 26.02 | 608,193 | +0.43(+1.67%) |
Jun 25, 2014 | 24.81 | 25.89 | 24.62 | 25.60 | 1,213,003 | +0.62(+2.46%) |
Jun 24, 2014 | 25.10 | 25.82 | 24.81 | 24.98 | 496,116 | -0.15(-0.59%) |
Jun 23, 2014 | 25.94 | 26.63 | 24.95 | 25.13 | 786,630 | -1.24(-4.69%) |
Jun 20, 2014 | 24.13 | 26.54 | 23.74 | 26.37 | 1,700,695 | +2.54(+10.66%) |
Jun 19, 2014 | 23.78 | 23.93 | 22.80 | 23.83 | 576,770 | +0.08(+0.35%) |
Jun 18, 2014 | 23.95 | 24.07 | 23.25 | 23.74 | 585,964 | +0.12(+0.52%) |
Jun 17, 2014 | 21.51 | 24.25 | 21.05 | 23.62 | 1,950,377 | +1.30(+5.83%) |
Jun 16, 2014 | 26.88 | 27.04 | 21.95 | 22.32 | 8,524,522 | +5.42(+32.08%) |
Jun 13, 2014 | 16.96 | 17.32 | 16.35 | 16.90 | 708,997 | +0.53(+3.25%) |
Jun 12, 2014 | 16.17 | 16.67 | 16.00 | 16.37 | 134,978 | +0.07(+0.44%) |
Jun 11, 2014 | 16.23 | 16.65 | 15.68 | 16.30 | 200,920 | -0.01(-0.04%) |
Jun 10, 2014 | 15.80 | 16.41 | 15.38 | 16.30 | 198,139 | +1.24(+8.26%) |
Jun 06, 2014 | 12.96 | 15.28 | 12.96 | 15.06 | 170,343 | +0.43(+2.97%) |
Jun 05, 2014 | 14.50 | 14.71 | 14.35 | 14.62 | 127,884 | +0.14(+0.94%) |
Jun 04, 2014 | 14.31 | 14.69 | 14.00 | 14.49 | 104,218 | +0.03(+0.22%) |
Jun 03, 2014 | 14.73 | 14.73 | 14.32 | 14.46 | 113,433 | -0.38(-2.58%) |
Jun 02, 2014 | 14.96 | 15.18 | 14.13 | 14.84 | 286,941 | -0.14(-0.91%) |
May 30, 2014 | 15.74 | 15.82 | 14.67 | 14.97 | 331,195 | -0.85(-5.40%) |
May 29, 2014 | 15.23 | 15.94 | 15.09 | 15.83 | 224,354 | +0.71(+4.67%) |
May 28, 2014 | 14.75 | 15.36 | 14.57 | 15.12 | 292,112 | +0.40(+2.73%) |
May 27, 2014 | 14.81 | 15.20 | 14.59 | 14.72 | 403,160 | +0.12(+0.84%) |
May 23, 2014 | 15.00 | 14.60 | 14.60 | 14.60 | 210,138 | -0.51(-3.37%) |
May 22, 2014 | 15.10 | 15.76 | 14.57 | 15.11 | 344,237 | +0.05(+0.32%) |
May 21, 2014 | 17.63 | 17.63 | 14.14 | 15.06 | 1,858,684 | -2.56(-14.55%) |
May 20, 2014 | 17.36 | 17.91 | 17.12 | 17.62 | 763,836 | +0.31(+1.80%) |
May 19, 2014 | 16.15 | 17.60 | 16.06 | 17.31 | 792,198 | +1.00(+6.16%) |
May 16, 2014 | 15.88 | 16.39 | 15.47 | 16.31 | 420,408 | +0.43(+2.69%) |
May 15, 2014 | 15.81 | 15.91 | 14.75 | 15.88 | 569,223 | -0.14(-0.85%) |
May 14, 2014 | 12.75 | 16.25 | 12.75 | 16.02 | 1,761,546 | +3.44(+27.34%) |
May 13, 2014 | 12.32 | 12.79 | 12.32 | 12.58 | 148,426 | -0.08(-0.61%) |
May 12, 2014 | 11.96 | 12.79 | 11.85 | 12.66 | 211,498 | +0.84(+7.13%) |
May 09, 2014 | 11.41 | 11.87 | 11.27 | 11.81 | 332,058 | +0.36(+3.11%) |
May 08, 2014 | 11.77 | 12.20 | 11.39 | 11.46 | 271,776 | -0.28(-2.43%) |
May 07, 2014 | 12.12 | 12.17 | 11.60 | 11.74 | 287,009 | -0.40(-3.31%) |
May 06, 2014 | 12.48 | 12.64 | 12.08 | 12.14 | 122,402 | -0.38(-3.05%) |
May 05, 2014 | 12.23 | 12.78 | 12.11 | 12.53 | 137,161 | +0.17(+1.42%) |
May 02, 2014 | 12.79 | 12.79 | 12.22 | 12.35 | 129,436 | -0.54(-4.22%) |