Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.60 | 47.60 | 39.97 | 41.30 | 39,044 | -4.48(-9.79%) |
Apr 29, 2015 | 45.85 | 48.23 | 44.59 | 45.78 | 2,811 | -0.07(-0.15%) |
Apr 28, 2015 | 46.90 | 47.60 | 44.80 | 45.85 | 963 | -0.73(-1.58%) |
Apr 27, 2015 | 48.58 | 48.93 | 42.70 | 46.59 | 13,269 | -0.52(-1.11%) |
Apr 24, 2015 | 48.86 | 49.07 | 46.97 | 47.11 | 2,292 | -1.96(-3.99%) |
Apr 23, 2015 | 50.40 | 50.40 | 48.86 | 49.07 | 707 | -0.70(-1.41%) |
Apr 22, 2015 | 47.67 | 51.24 | 47.25 | 49.77 | 3,693 | +2.17(+4.56%) |
Apr 21, 2015 | 47.67 | 48.86 | 47.67 | 47.60 | 3,513 | +0.63(+1.34%) |
Apr 20, 2015 | 45.50 | 48.58 | 45.01 | 46.97 | 9,174 | +2.17(+4.84%) |
Apr 17, 2015 | 43.68 | 44.87 | 43.26 | 44.80 | 1,897 | +0.56(+1.27%) |
Apr 16, 2015 | 44.10 | 44.52 | 44.10 | 44.24 | 1,049 | +1.40(+3.27%) |
Apr 15, 2015 | 41.86 | 44.24 | 41.86 | 42.84 | 13,891 | +0.84(+2.00%) |
Apr 14, 2015 | 46.03 | 46.03 | 41.16 | 42.00 | 16,445 | -2.10(-4.76%) |
Apr 13, 2015 | 45.36 | 45.88 | 42.91 | 44.10 | 3,247 | -0.70(-1.56%) |
Apr 10, 2015 | 45.92 | 45.99 | 44.59 | 44.80 | 3,341 | -1.40(-3.03%) |
Apr 09, 2015 | 45.15 | 47.08 | 45.15 | 46.20 | 2,118 | +1.47(+3.29%) |
Apr 08, 2015 | 45.50 | 49.00 | 44.52 | 44.73 | 3,783 | -0.91(-1.99%) |
Apr 07, 2015 | 46.20 | 46.20 | 45.50 | 45.64 | 2,515 | -1.26(-2.69%) |
Apr 06, 2015 | 46.90 | 46.90 | 45.64 | 46.90 | 2,278 | +0.00(+0.00%) |
Apr 02, 2015 | 49.35 | 46.90 | 46.90 | 46.90 | 4,671 | -2.87(-5.77%) |
Apr 01, 2015 | 50.40 | 52.50 | 49.00 | 49.77 | 1,932 | -0.91(-1.80%) |
Mar 31, 2015 | 51.59 | 51.59 | 49.70 | 50.68 | 2,267 | +0.98(+1.97%) |
Mar 30, 2015 | 49.63 | 52.19 | 49.00 | 49.70 | 3,951 | +0.35(+0.71%) |
Mar 27, 2015 | 49.56 | 50.47 | 48.79 | 49.35 | 3,656 | -1.12(-2.22%) |
Mar 26, 2015 | 50.05 | 52.50 | 49.70 | 50.47 | 4,623 | -0.14(-0.28%) |
Mar 25, 2015 | 51.31 | 53.48 | 50.61 | 50.61 | 3,906 | -0.98(-1.90%) |
Mar 24, 2015 | 52.64 | 55.73 | 50.13 | 51.59 | 3,301 | -1.40(-2.64%) |
Mar 23, 2015 | 52.50 | 53.58 | 51.04 | 52.99 | 2,582 | +0.56(+1.07%) |
Mar 20, 2015 | 52.29 | 52.50 | 51.45 | 52.43 | 713 | +0.35(+0.67%) |
Mar 19, 2015 | 51.94 | 52.29 | 50.33 | 52.08 | 915 | +0.28(+0.54%) |
Mar 18, 2015 | 49.91 | 51.87 | 49.91 | 51.80 | 1,887 | +2.03(+4.08%) |
Mar 17, 2015 | 52.50 | 52.85 | 49.70 | 49.77 | 2,912 | -2.73(-5.20%) |
Mar 16, 2015 | 53.90 | 54.95 | 52.33 | 52.50 | 2,875 | -1.89(-3.47%) |
Mar 13, 2015 | 53.20 | 55.30 | 52.36 | 54.39 | 3,224 | +1.82(+3.46%) |
Mar 12, 2015 | 52.22 | 57.54 | 51.59 | 52.57 | 1,976 | -0.21(-0.40%) |
Mar 11, 2015 | 53.55 | 53.55 | 51.73 | 52.78 | 22,924 | -0.56(-1.05%) |
Mar 10, 2015 | 54.60 | 54.74 | 53.20 | 53.34 | 2,212 | -1.61(-2.93%) |
Mar 09, 2015 | 57.47 | 57.54 | 54.46 | 54.95 | 1,720 | -2.10(-3.68%) |
Mar 06, 2015 | 56.77 | 57.75 | 56.21 | 57.05 | 1,772 | +0.84(+1.49%) |
Mar 05, 2015 | 55.93 | 56.77 | 55.58 | 56.21 | 2,475 | +0.91(+1.65%) |
Mar 04, 2015 | 53.90 | 56.28 | 53.41 | 55.30 | 2,893 | +1.89(+3.54%) |
Mar 03, 2015 | 53.20 | 53.90 | 52.78 | 53.41 | 1,448 | -0.14(-0.26%) |
Mar 02, 2015 | 53.90 | 54.25 | 53.20 | 53.55 | 7,701 | -0.42(-0.78%) |
Feb 27, 2015 | 55.27 | 57.02 | 53.90 | 53.97 | 4,048 | -1.05(-1.91%) |
Feb 26, 2015 | 51.45 | 55.86 | 51.45 | 55.02 | 5,561 | +3.08(+5.93%) |
Feb 25, 2015 | 57.40 | 58.80 | 51.31 | 51.94 | 6,105 | -2.66(-4.87%) |
Feb 24, 2015 | 55.30 | 57.47 | 54.60 | 54.60 | 3,410 | +0.00(+0.00%) |
Feb 23, 2015 | 53.20 | 55.02 | 52.50 | 54.60 | 9,090 | +1.96(+3.72%) |
Feb 20, 2015 | 53.90 | 53.97 | 52.29 | 52.64 | 1,868 | -0.63(-1.18%) |
Feb 19, 2015 | 53.76 | 54.39 | 52.65 | 53.27 | 1,500 | +0.07(+0.13%) |
Feb 18, 2015 | 53.06 | 53.62 | 52.08 | 53.20 | 4,411 | +1.05(+2.01%) |
Feb 17, 2015 | 51.17 | 53.06 | 51.10 | 52.15 | 4,922 | +1.61(+3.19%) |
Feb 13, 2015 | 49.21 | 50.54 | 50.54 | 50.54 | 4,457 | +1.23(+2.48%) |
Feb 12, 2015 | 53.69 | 55.16 | 47.60 | 49.31 | 17,446 | -5.78(-10.48%) |
Feb 11, 2015 | 53.06 | 55.37 | 52.92 | 55.09 | 5,875 | +1.60(+2.98%) |
Feb 10, 2015 | 56.91 | 56.91 | 52.78 | 53.49 | 5,470 | -3.77(-6.58%) |
Feb 09, 2015 | 59.50 | 59.50 | 56.63 | 57.26 | 4,389 | -0.56(-0.97%) |
Feb 06, 2015 | 58.80 | 60.20 | 57.40 | 57.82 | 3,162 | -1.40(-2.36%) |
Feb 05, 2015 | 61.60 | 62.58 | 58.80 | 59.22 | 3,759 | -1.61(-2.65%) |
Feb 04, 2015 | 59.71 | 63.77 | 57.75 | 60.83 | 7,997 | +2.52(+4.32%) |
Feb 03, 2015 | 61.11 | 61.11 | 56.28 | 58.31 | 6,329 | -2.80(-4.58%) |
Feb 02, 2015 | 62.23 | 63.56 | 59.64 | 61.11 | 6,932 | -0.42(-0.68%) |
Jan 30, 2015 | 59.78 | 61.18 | 59.50 | 61.53 | 10,915 | +2.03(+3.41%) |
Jan 29, 2015 | 57.19 | 60.69 | 56.00 | 59.50 | 6,226 | +3.43(+6.12%) |
Jan 28, 2015 | 58.17 | 59.50 | 55.37 | 56.07 | 7,014 | -1.26(-2.20%) |
Jan 27, 2015 | 56.07 | 61.52 | 55.37 | 57.33 | 36,568 | +1.75(+3.15%) |
Jan 26, 2015 | 56.28 | 56.42 | 54.81 | 55.58 | 2,692 | +1.36(+2.52%) |
Jan 23, 2015 | 54.46 | 56.56 | 54.22 | 54.22 | 6,833 | -0.03(-0.06%) |
Jan 22, 2015 | 53.90 | 54.46 | 50.75 | 54.25 | 2,994 | +1.47(+2.79%) |
Jan 21, 2015 | 52.32 | 53.83 | 52.32 | 52.78 | 5,208 | +0.84(+1.62%) |
Jan 20, 2015 | 49.02 | 52.36 | 48.43 | 51.94 | 4,768 | +1.55(+3.08%) |
Jan 16, 2015 | 45.85 | 50.75 | 45.85 | 50.39 | 4,120 | +0.27(+0.54%) |
Jan 15, 2015 | 49.63 | 50.19 | 49.00 | 50.12 | 3,363 | +0.35(+0.70%) |
Jan 14, 2015 | 49.00 | 50.40 | 49.00 | 49.77 | 1,889 | +0.28(+0.57%) |
Jan 13, 2015 | 50.05 | 52.08 | 49.00 | 49.49 | 2,161 | -0.84(-1.67%) |
Jan 12, 2015 | 49.63 | 51.80 | 49.63 | 50.33 | 2,025 | +0.10(+0.20%) |
Jan 09, 2015 | 50.89 | 51.24 | 49.07 | 50.23 | 1,133 | -0.94(-1.83%) |
Jan 08, 2015 | 50.82 | 52.29 | 49.42 | 51.17 | 10,361 | +0.84(+1.67%) |
Jan 07, 2015 | 45.71 | 51.45 | 43.68 | 50.33 | 13,494 | +4.06(+8.77%) |
Jan 06, 2015 | 47.74 | 47.74 | 46.20 | 46.27 | 2,953 | -0.70(-1.49%) |
Jan 05, 2015 | 48.30 | 48.30 | 46.20 | 46.97 | 5,603 | -1.18(-2.44%) |
Jan 02, 2015 | 47.04 | 48.30 | 47.04 | 48.15 | 2,942 | +1.53(+3.27%) |
Dec 31, 2014 | 44.80 | 46.62 | 46.62 | 46.62 | 15,842 | +2.45(+5.55%) |
Dec 30, 2014 | 42.77 | 44.66 | 42.35 | 44.17 | 2,929 | +1.68(+3.95%) |
Dec 29, 2014 | 40.60 | 43.26 | 40.60 | 42.49 | 6,155 | +1.75(+4.30%) |
Dec 26, 2014 | 40.25 | 40.95 | 39.90 | 40.74 | 2,377 | +0.63(+1.57%) |
Dec 24, 2014 | 38.64 | 40.11 | 40.11 | 40.11 | 9,685 | +1.12(+2.87%) |
Dec 23, 2014 | 39.41 | 39.91 | 37.94 | 38.99 | 10,979 | -0.91(-2.28%) |
Dec 22, 2014 | 42.00 | 43.26 | 39.20 | 39.90 | 17,971 | -2.80(-6.56%) |
Dec 19, 2014 | 43.47 | 43.96 | 42.35 | 42.70 | 4,636 | -1.05(-2.40%) |
Dec 18, 2014 | 43.96 | 44.59 | 42.07 | 43.75 | 34,723 | +0.07(+0.16%) |
Dec 17, 2014 | 44.03 | 44.80 | 43.47 | 43.68 | 5,727 | -0.70(-1.58%) |
Dec 16, 2014 | 44.45 | 45.36 | 44.10 | 44.38 | 2,859 | -0.42(-0.94%) |
Dec 15, 2014 | 47.18 | 47.24 | 43.75 | 44.80 | 3,407 | -2.38(-5.04%) |
Dec 12, 2014 | 45.50 | 47.18 | 44.98 | 47.18 | 6,462 | +1.33(+2.90%) |
Dec 11, 2014 | 44.45 | 47.10 | 44.45 | 45.85 | 7,631 | +1.40(+3.15%) |
Dec 10, 2014 | 48.09 | 50.26 | 44.45 | 44.45 | 13,878 | -3.22(-6.75%) |
Dec 09, 2014 | 42.00 | 48.02 | 41.79 | 47.67 | 19,094 | +5.54(+13.16%) |
Dec 08, 2014 | 42.56 | 42.77 | 42.00 | 42.13 | 3,057 | -0.29(-0.69%) |
Dec 05, 2014 | 41.93 | 42.64 | 41.65 | 42.42 | 3,716 | +0.77(+1.85%) |
Dec 04, 2014 | 42.91 | 42.91 | 41.44 | 41.65 | 3,764 | -1.40(-3.25%) |
Dec 03, 2014 | 40.74 | 43.75 | 40.22 | 43.05 | 37,460 | +2.03(+4.95%) |
Dec 02, 2014 | 41.09 | 41.65 | 40.32 | 41.02 | 4,824 | +0.21(+0.51%) |
Dec 01, 2014 | 41.44 | 41.44 | 40.25 | 40.81 | 3,973 | -0.63(-1.52%) |
Nov 28, 2014 | 39.48 | 41.94 | 38.50 | 41.44 | 6,296 | +1.96(+4.96%) |
Nov 26, 2014 | 39.48 | 39.48 | 39.48 | 39.48 | 4,714 | +1.05(+2.73%) |
Nov 25, 2014 | 39.27 | 39.27 | 37.94 | 38.43 | 1,790 | +0.77(+2.04%) |
Nov 24, 2014 | 37.66 | 39.02 | 37.66 | 37.66 | 1,897 | +0.35(+0.94%) |
Nov 21, 2014 | 39.90 | 39.90 | 36.40 | 37.31 | 9,031 | -2.52(-6.33%) |
Nov 20, 2014 | 39.83 | 40.19 | 39.40 | 39.83 | 1,202 | -0.63(-1.56%) |
Nov 19, 2014 | 42.00 | 42.00 | 38.85 | 40.46 | 20,226 | -1.26(-3.02%) |
Nov 18, 2014 | 40.95 | 42.00 | 40.11 | 41.72 | 9,966 | +1.19(+2.93%) |
Nov 17, 2014 | 39.97 | 41.72 | 39.97 | 40.53 | 5,020 | -0.35(-0.85%) |
Nov 14, 2014 | 40.32 | 42.63 | 40.04 | 40.88 | 6,246 | +0.70(+1.74%) |
Nov 13, 2014 | 35.63 | 40.25 | 35.63 | 40.18 | 6,902 | +3.36(+9.13%) |
Nov 12, 2014 | 34.31 | 36.96 | 34.30 | 36.82 | 9,244 | +1.54(+4.37%) |
Nov 11, 2014 | 33.60 | 35.28 | 33.60 | 35.28 | 3,769 | +1.12(+3.28%) |
Nov 10, 2014 | 35.21 | 35.21 | 33.95 | 34.16 | 2,860 | -0.84(-2.40%) |
Nov 07, 2014 | 35.14 | 35.70 | 34.72 | 35.00 | 2,263 | +0.35(+1.01%) |
Nov 06, 2014 | 35.00 | 36.13 | 33.74 | 34.65 | 14,885 | -1.75(-4.81%) |
Nov 05, 2014 | 38.50 | 40.60 | 35.84 | 36.40 | 6,586 | -2.52(-6.47%) |
Nov 04, 2014 | 41.93 | 41.93 | 38.50 | 38.92 | 5,552 | -2.52(-6.08%) |
Nov 03, 2014 | 41.65 | 43.26 | 40.60 | 41.44 | 1,699 | +0.14(+0.34%) |
Oct 31, 2014 | 41.93 | 43.54 | 38.57 | 41.30 | 5,001 | -0.07(-0.17%) |
Oct 30, 2014 | 41.58 | 41.74 | 40.76 | 41.37 | 678 | +0.00(+0.00%) |
Oct 29, 2014 | 41.72 | 44.86 | 40.25 | 41.37 | 7,498 | -0.28(-0.67%) |
Oct 28, 2014 | 43.61 | 44.59 | 41.30 | 41.65 | 3,510 | -2.17(-4.95%) |
Oct 27, 2014 | 45.22 | 45.01 | 45.01 | 43.82 | 2,565 | -1.19(-2.64%) |
Oct 24, 2014 | 42.14 | 45.57 | 40.18 | 45.01 | 4,771 | +3.36(+8.07%) |
Oct 23, 2014 | 43.05 | 44.42 | 41.12 | 41.65 | 2,442 | -0.84(-1.98%) |
Oct 22, 2014 | 43.68 | 44.17 | 42.14 | 42.49 | 5,059 | -1.12(-2.57%) |
Oct 21, 2014 | 40.25 | 43.90 | 39.34 | 43.61 | 9,135 | +4.41(+11.25%) |
Oct 20, 2014 | 36.75 | 36.75 | 36.75 | 39.20 | 4,956 | +2.31(+6.26%) |
Oct 17, 2014 | 35.21 | 37.45 | 35.21 | 36.89 | 5,087 | +1.47(+4.15%) |
Oct 16, 2014 | 35.42 | 35.42 | 32.20 | 35.42 | 9,283 | -0.77(-2.13%) |
Oct 15, 2014 | 36.96 | 37.92 | 35.00 | 36.19 | 7,286 | -1.33(-3.54%) |
Oct 14, 2014 | 38.92 | 38.95 | 36.58 | 37.52 | 5,113 | -1.05(-2.72%) |
Oct 13, 2014 | 44.59 | 38.64 | 38.57 | 38.57 | 2,746 | -0.07(-0.18%) |
Oct 10, 2014 | 38.50 | 39.55 | 38.50 | 38.64 | 1,751 | +0.07(+0.18%) |
Oct 09, 2014 | 42.14 | 42.49 | 38.57 | 38.57 | 11,675 | -4.20(-9.82%) |
Oct 08, 2014 | 42.63 | 44.31 | 42.28 | 42.77 | 3,103 | -0.14(-0.33%) |
Oct 07, 2014 | 44.94 | 44.94 | 42.07 | 42.91 | 14,897 | -0.70(-1.61%) |
Oct 06, 2014 | 42.70 | 44.04 | 42.07 | 43.61 | 7,754 | +0.77(+1.80%) |
Oct 03, 2014 | 43.26 | 43.82 | 42.77 | 42.84 | 2,117 | -0.21(-0.49%) |
Oct 02, 2014 | 44.24 | 45.08 | 43.05 | 43.05 | 10,386 | -1.05(-2.38%) |
Oct 01, 2014 | 44.24 | 44.73 | 43.19 | 44.10 | 36,911 | +0.00(+0.00%) |
Sep 30, 2014 | 42.49 | 45.81 | 42.26 | 44.10 | 19,610 | +2.03(+4.83%) |
Sep 29, 2014 | 43.05 | 44.24 | 42.00 | 42.07 | 4,468 | -1.12(-2.59%) |
Sep 26, 2014 | 44.31 | 44.31 | 42.70 | 43.19 | 4,499 | -0.84(-1.91%) |
Sep 25, 2014 | 45.99 | 45.99 | 43.40 | 44.03 | 5,234 | -1.68(-3.68%) |
Sep 24, 2014 | 48.37 | 48.37 | 45.50 | 45.71 | 7,517 | -0.77(-1.66%) |
Sep 23, 2014 | 48.72 | 48.72 | 46.20 | 46.48 | 7,932 | -1.89(-3.91%) |
Sep 22, 2014 | 48.51 | 51.10 | 48.02 | 48.37 | 2,022 | -0.07(-0.14%) |
Sep 19, 2014 | 48.65 | 48.72 | 48.30 | 48.44 | 2,563 | -0.21(-0.43%) |
Sep 18, 2014 | 49.28 | 49.70 | 48.37 | 48.65 | 3,939 | -0.77(-1.56%) |
Sep 17, 2014 | 49.42 | 50.54 | 48.93 | 49.42 | 2,856 | +0.00(+0.00%) |
Sep 16, 2014 | 48.58 | 49.91 | 48.58 | 49.42 | 2,160 | +0.70(+1.44%) |
Sep 15, 2014 | 52.85 | 52.85 | 48.51 | 48.72 | 3,791 | -1.54(-3.06%) |
Sep 12, 2014 | 51.94 | 55.16 | 49.84 | 50.26 | 5,795 | -1.05(-2.05%) |
Sep 11, 2014 | 48.23 | 52.85 | 47.60 | 51.31 | 9,900 | +3.36(+7.01%) |
Sep 10, 2014 | 47.32 | 48.44 | 46.76 | 47.95 | 2,533 | +0.49(+1.03%) |
Sep 09, 2014 | 47.32 | 49.49 | 46.90 | 47.46 | 5,860 | +0.21(+0.44%) |
Sep 08, 2014 | 49.28 | 49.56 | 46.97 | 47.25 | 12,654 | -2.45(-4.93%) |
Sep 05, 2014 | 49.00 | 50.75 | 49.42 | 49.70 | 1,708 | +0.28(+0.57%) |
Sep 04, 2014 | 49.28 | 50.19 | 49.00 | 49.42 | 4,380 | +0.42(+0.86%) |
Sep 03, 2014 | 50.05 | 50.33 | 49.00 | 49.00 | 2,124 | -1.05(-2.10%) |
Sep 02, 2014 | 51.17 | 51.17 | 49.56 | 50.05 | 4,831 | -1.05(-2.05%) |
Aug 29, 2014 | 51.17 | 51.10 | 51.10 | 51.10 | 3,371 | +0.00(+0.00%) |
Aug 28, 2014 | 52.78 | 53.27 | 50.96 | 51.10 | 3,943 | -2.17(-4.07%) |
Aug 27, 2014 | 54.18 | 55.99 | 50.96 | 53.27 | 10,049 | -0.21(-0.39%) |
Aug 26, 2014 | 47.67 | 55.44 | 47.60 | 53.48 | 21,400 | +5.81(+12.19%) |
Aug 25, 2014 | 49.28 | 49.63 | 47.74 | 47.67 | 8,497 | -1.33(-2.71%) |
Aug 22, 2014 | 50.05 | 50.05 | 49.00 | 49.00 | 9,482 | -0.70(-1.41%) |
Aug 21, 2014 | 49.49 | 50.54 | 49.14 | 49.70 | 7,152 | +0.28(+0.57%) |
Aug 20, 2014 | 51.45 | 51.45 | 49.42 | 49.42 | 6,733 | -1.82(-3.55%) |
Aug 19, 2014 | 51.87 | 52.92 | 51.87 | 51.24 | 6,325 | -0.07(-0.14%) |
Aug 18, 2014 | 51.24 | 52.22 | 50.82 | 51.31 | 3,156 | +0.21(+0.41%) |
Aug 15, 2014 | 51.94 | 52.85 | 50.40 | 51.10 | 10,985 | -0.84(-1.62%) |
Aug 14, 2014 | 54.53 | 55.64 | 51.66 | 51.94 | 10,496 | -2.73(-4.99%) |
Aug 13, 2014 | 57.96 | 57.96 | 54.88 | 54.67 | 7,268 | -2.66(-4.64%) |
Aug 12, 2014 | 58.03 | 58.49 | 56.84 | 57.33 | 2,549 | -0.35(-0.61%) |
Aug 11, 2014 | 58.10 | 58.80 | 57.40 | 57.68 | 4,057 | +0.28(+0.49%) |
Aug 08, 2014 | 58.73 | 58.94 | 57.26 | 57.40 | 1,394 | -0.70(-1.20%) |
Aug 07, 2014 | 59.43 | 59.43 | 56.49 | 58.10 | 5,761 | -1.33(-2.24%) |
Aug 06, 2014 | 60.55 | 60.83 | 58.10 | 59.43 | 4,890 | -0.35(-0.59%) |
Aug 05, 2014 | 57.19 | 60.90 | 57.01 | 59.78 | 7,547 | +1.96(+3.39%) |
Aug 04, 2014 | 58.17 | 59.30 | 56.00 | 57.82 | 8,941 | +1.12(+1.98%) |
Aug 01, 2014 | 60.76 | 61.87 | 56.07 | 56.70 | 9,939 | -4.20(-6.90%) |
Jul 31, 2014 | 63.00 | 63.52 | 60.64 | 60.90 | 10,066 | -3.15(-4.92%) |
Jul 30, 2014 | 64.54 | 65.38 | 63.21 | 64.05 | 9,825 | +0.28(+0.44%) |
Jul 29, 2014 | 63.28 | 65.45 | 63.07 | 63.77 | 1,430 | +0.49(+0.77%) |
Jul 28, 2014 | 66.22 | 66.22 | 63.00 | 63.28 | 8,755 | -2.73(-4.14%) |
Jul 25, 2014 | 66.41 | 66.43 | 64.40 | 66.01 | 3,077 | -0.28(-0.42%) |
Jul 24, 2014 | 65.96 | 66.57 | 65.87 | 66.29 | 1,004 | +0.42(+0.64%) |
Jul 23, 2014 | 66.92 | 67.41 | 65.45 | 65.87 | 2,257 | -1.19(-1.77%) |
Jul 22, 2014 | 66.43 | 67.83 | 66.15 | 67.06 | 4,251 | +1.12(+1.70%) |
Jul 21, 2014 | 66.36 | 67.20 | 64.96 | 65.94 | 4,173 | -0.56(-0.84%) |
Jul 18, 2014 | 65.31 | 67.48 | 65.31 | 66.50 | 2,265 | +1.26(+1.93%) |
Jul 17, 2014 | 64.19 | 69.09 | 64.19 | 65.24 | 17,851 | -3.92(-5.67%) |
Jul 16, 2014 | 71.33 | 72.38 | 68.67 | 69.16 | 6,635 | -1.26(-1.79%) |
Jul 15, 2014 | 68.25 | 71.26 | 67.20 | 70.42 | 9,171 | +2.03(+2.97%) |
Jul 14, 2014 | 72.10 | 75.53 | 68.25 | 68.39 | 20,531 | -3.71(-5.15%) |
Jul 11, 2014 | 76.72 | 78.12 | 70.91 | 72.10 | 24,427 | -4.69(-6.11%) |
Jul 10, 2014 | 77.42 | 79.38 | 76.44 | 76.79 | 3,953 | -2.31(-2.92%) |
Jul 09, 2014 | 79.52 | 80.01 | 78.12 | 79.10 | 4,147 | -0.42(-0.53%) |
Jul 08, 2014 | 78.40 | 80.01 | 77.49 | 79.52 | 5,090 | +1.40(+1.79%) |
Jul 07, 2014 | 79.17 | 79.80 | 77.42 | 78.12 | 4,680 | -1.12(-1.41%) |
Jul 03, 2014 | 80.22 | 79.24 | 79.24 | 79.24 | 1,442 | -0.98(-1.22%) |
Jul 02, 2014 | 80.15 | 81.13 | 80.15 | 80.22 | 2,144 | -1.26(-1.55%) |
Jul 01, 2014 | 78.75 | 82.25 | 78.61 | 81.48 | 5,011 | +1.82(+2.28%) |
Jun 30, 2014 | 77.21 | 80.15 | 76.02 | 79.66 | 9,822 | +2.59(+3.36%) |
Jun 27, 2014 | 74.48 | 77.14 | 74.35 | 77.07 | 2,891 | +1.68(+2.23%) |
Jun 26, 2014 | 73.64 | 76.58 | 73.64 | 75.39 | 6,008 | +1.75(+2.38%) |
Jun 25, 2014 | 75.81 | 80.57 | 73.57 | 73.64 | 16,906 | -2.69(-3.53%) |
Jun 24, 2014 | 75.95 | 80.50 | 75.76 | 76.33 | 7,707 | +0.31(+0.41%) |
Jun 23, 2014 | 76.58 | 76.64 | 75.74 | 76.02 | 2,329 | -0.91(-1.18%) |
Jun 20, 2014 | 77.35 | 77.91 | 75.95 | 76.93 | 5,281 | -0.35(-0.45%) |
Jun 19, 2014 | 78.89 | 79.66 | 75.67 | 77.28 | 6,072 | -2.31(-2.90%) |
Jun 18, 2014 | 78.47 | 82.74 | 77.84 | 79.59 | 3,632 | +1.05(+1.34%) |
Jun 17, 2014 | 79.59 | 81.76 | 76.16 | 78.54 | 10,276 | -2.10(-2.60%) |
Jun 16, 2014 | 82.43 | 83.09 | 80.57 | 80.64 | 2,962 | -1.68(-2.04%) |
Jun 13, 2014 | 84.00 | 85.89 | 80.57 | 82.32 | 6,737 | -2.45(-2.89%) |
Jun 12, 2014 | 87.50 | 87.50 | 82.60 | 84.77 | 5,777 | -1.96(-2.26%) |
Jun 11, 2014 | 86.10 | 89.18 | 85.40 | 86.73 | 11,690 | +0.84(+0.98%) |
Jun 10, 2014 | 87.08 | 89.25 | 85.78 | 85.89 | 8,465 | +0.84(+0.99%) |
Jun 06, 2014 | 84.28 | 85.33 | 84.00 | 85.05 | 1,491 | +0.56(+0.66%) |
Jun 05, 2014 | 85.96 | 85.96 | 84.21 | 84.49 | 4,117 | -0.07(-0.08%) |
Jun 04, 2014 | 85.19 | 85.68 | 84.00 | 84.56 | 2,704 | -0.91(-1.06%) |
Jun 03, 2014 | 83.93 | 85.47 | 83.30 | 85.47 | 4,204 | +1.47(+1.75%) |
Jun 02, 2014 | 82.53 | 85.33 | 81.27 | 84.00 | 2,318 | +0.84(+1.01%) |
May 30, 2014 | 85.26 | 87.50 | 81.27 | 83.16 | 8,064 | -2.52(-2.94%) |
May 29, 2014 | 86.59 | 86.80 | 85.12 | 85.68 | 2,106 | -0.14(-0.16%) |
May 28, 2014 | 84.14 | 87.61 | 84.14 | 85.82 | 4,118 | -0.63(-0.73%) |
May 27, 2014 | 87.99 | 88.83 | 84.91 | 86.45 | 7,032 | -1.05(-1.20%) |
May 23, 2014 | 84.49 | 87.50 | 87.50 | 87.50 | 8,814 | +3.50(+4.17%) |
May 22, 2014 | 86.52 | 86.80 | 83.44 | 84.00 | 9,319 | -2.03(-2.36%) |
May 21, 2014 | 84.70 | 87.15 | 83.16 | 86.03 | 16,122 | +3.92(+4.77%) |
May 20, 2014 | 80.85 | 83.30 | 77.88 | 82.11 | 12,593 | +2.24(+2.80%) |
May 19, 2014 | 77.70 | 81.13 | 75.32 | 79.87 | 12,099 | +3.29(+4.30%) |
May 16, 2014 | 76.51 | 77.55 | 74.90 | 76.58 | 4,880 | +1.33(+1.77%) |
May 15, 2014 | 79.24 | 79.80 | 74.27 | 75.25 | 11,604 | -1.96(-2.54%) |
May 14, 2014 | 77.35 | 79.45 | 76.30 | 77.21 | 6,881 | +0.70(+0.91%) |
May 13, 2014 | 80.78 | 80.78 | 75.25 | 76.51 | 2,878 | +0.56(+0.74%) |
May 12, 2014 | 77.42 | 79.03 | 74.76 | 75.95 | 6,456 | +0.35(+0.46%) |
May 09, 2014 | 76.72 | 78.12 | 74.94 | 75.60 | 3,682 | -0.98(-1.28%) |
May 08, 2014 | 80.15 | 81.13 | 76.58 | 76.58 | 10,455 | -2.87(-3.61%) |
May 07, 2014 | 79.45 | 80.50 | 76.37 | 79.45 | 13,692 | +1.82(+2.34%) |
May 06, 2014 | 77.00 | 79.16 | 75.95 | 77.63 | 8,001 | +0.56(+0.73%) |
May 05, 2014 | 74.83 | 80.50 | 72.52 | 77.07 | 15,684 | +3.36(+4.56%) |
May 02, 2014 | 70.28 | 74.83 | 70.28 | 73.71 | 13,035 | +2.87(+4.05%) |