Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 52.08 | 52.11 | 50.60 | 51.49 | 105,944 | -0.80(-1.54%) |
Feb 26, 2015 | 51.73 | 52.95 | 51.69 | 52.29 | 79,818 | +0.40(+0.77%) |
Feb 25, 2015 | 52.27 | 52.27 | 50.82 | 51.89 | 54,238 | -0.25(-0.49%) |
Feb 24, 2015 | 52.21 | 52.82 | 52.04 | 52.15 | 69,176 | -0.03(-0.05%) |
Feb 23, 2015 | 51.98 | 52.93 | 51.45 | 52.17 | 138,672 | +0.19(+0.37%) |
Feb 20, 2015 | 52.62 | 52.62 | 51.61 | 51.98 | 76,598 | -0.58(-1.11%) |
Feb 19, 2015 | 52.31 | 53.45 | 52.31 | 52.56 | 48,621 | -0.14(-0.26%) |
Feb 18, 2015 | 52.05 | 52.79 | 52.05 | 52.70 | 78,708 | +0.39(+0.74%) |
Feb 17, 2015 | 52.63 | 53.23 | 52.04 | 52.31 | 125,346 | -0.48(-0.91%) |
Feb 13, 2015 | 53.31 | 52.79 | 52.79 | 52.79 | 116,923 | -0.63(-1.17%) |
Feb 12, 2015 | 53.91 | 54.11 | 52.37 | 53.42 | 156,332 | -0.38(-0.71%) |
Feb 11, 2015 | 52.38 | 53.91 | 52.34 | 53.80 | 133,039 | +1.17(+2.22%) |
Feb 10, 2015 | 53.51 | 53.51 | 51.68 | 52.63 | 176,401 | -0.45(-0.84%) |
Feb 09, 2015 | 54.15 | 54.20 | 52.21 | 53.08 | 274,919 | -1.08(-2.00%) |
Feb 06, 2015 | 58.51 | 58.51 | 52.02 | 54.16 | 692,648 | -5.05(-8.53%) |
Feb 05, 2015 | 59.34 | 60.01 | 58.36 | 59.21 | 99,577 | -0.13(-0.21%) |
Feb 04, 2015 | 59.82 | 60.77 | 59.15 | 59.34 | 66,469 | -0.98(-1.63%) |
Feb 03, 2015 | 57.86 | 60.39 | 57.45 | 60.32 | 120,764 | +2.71(+4.70%) |
Feb 02, 2015 | 56.91 | 57.74 | 55.77 | 57.61 | 123,354 | +0.94(+1.66%) |
Jan 30, 2015 | 59.62 | 60.09 | 56.12 | 56.67 | 194,131 | -3.28(-5.47%) |
Jan 29, 2015 | 59.69 | 60.17 | 59.03 | 59.95 | 99,620 | +0.47(+0.80%) |
Jan 28, 2015 | 60.04 | 60.48 | 58.63 | 59.48 | 109,601 | -0.37(-0.62%) |
Jan 27, 2015 | 56.82 | 59.98 | 56.19 | 59.85 | 198,461 | +2.43(+4.23%) |
Jan 26, 2015 | 57.51 | 57.81 | 54.30 | 57.43 | 548,264 | -0.08(-0.13%) |
Jan 23, 2015 | 59.39 | 59.84 | 57.32 | 57.50 | 139,936 | -1.78(-3.00%) |
Jan 22, 2015 | 58.10 | 59.83 | 57.69 | 59.28 | 140,209 | +1.56(+2.70%) |
Jan 21, 2015 | 58.05 | 58.58 | 57.06 | 57.72 | 166,193 | -0.28(-0.48%) |
Jan 20, 2015 | 58.86 | 58.86 | 57.26 | 58.00 | 104,555 | -0.86(-1.47%) |
Jan 16, 2015 | 56.53 | 58.96 | 56.42 | 58.86 | 127,016 | +2.16(+3.80%) |
Jan 15, 2015 | 58.17 | 58.33 | 56.66 | 56.71 | 80,070 | -1.37(-2.36%) |
Jan 14, 2015 | 56.90 | 58.36 | 56.61 | 58.08 | 87,391 | +0.77(+1.34%) |
Jan 13, 2015 | 57.13 | 58.79 | 56.44 | 57.31 | 88,517 | +0.52(+0.91%) |
Jan 12, 2015 | 57.43 | 57.43 | 55.25 | 56.79 | 144,541 | -0.66(-1.15%) |
Jan 09, 2015 | 59.19 | 59.62 | 56.96 | 57.45 | 201,426 | -1.99(-3.34%) |
Jan 08, 2015 | 59.84 | 60.08 | 58.03 | 59.44 | 157,862 | -0.14(-0.23%) |
Jan 07, 2015 | 58.92 | 59.61 | 57.98 | 59.57 | 77,852 | +1.14(+1.95%) |
Jan 06, 2015 | 59.68 | 59.68 | 57.71 | 58.43 | 150,311 | -1.22(-2.04%) |
Jan 05, 2015 | 60.81 | 61.61 | 58.88 | 59.65 | 82,153 | -1.78(-2.91%) |
Jan 02, 2015 | 63.18 | 63.18 | 60.17 | 61.43 | 103,699 | -1.40(-2.22%) |
Dec 31, 2014 | 63.01 | 62.83 | 62.83 | 62.83 | 110,775 | -0.17(-0.27%) |
Dec 30, 2014 | 63.12 | 63.44 | 62.93 | 63.00 | 72,789 | -0.09(-0.15%) |
Dec 29, 2014 | 62.70 | 63.35 | 61.68 | 63.09 | 65,673 | +0.27(+0.43%) |
Dec 26, 2014 | 62.76 | 62.96 | 61.74 | 62.82 | 47,842 | +0.35(+0.56%) |
Dec 24, 2014 | 62.26 | 62.47 | 62.47 | 62.47 | 70,697 | +0.42(+0.68%) |
Dec 23, 2014 | 61.67 | 63.09 | 61.55 | 62.05 | 49,112 | +0.54(+0.88%) |
Dec 22, 2014 | 61.18 | 61.80 | 59.90 | 61.51 | 75,660 | +0.54(+0.89%) |
Dec 19, 2014 | 61.18 | 61.64 | 60.09 | 60.97 | 345,177 | -0.30(-0.48%) |
Dec 18, 2014 | 59.51 | 61.73 | 59.22 | 61.27 | 127,021 | +2.44(+4.16%) |
Dec 17, 2014 | 58.18 | 59.00 | 57.77 | 58.82 | 123,315 | +0.61(+1.05%) |
Dec 16, 2014 | 58.70 | 59.57 | 58.12 | 58.21 | 104,704 | -0.75(-1.28%) |
Dec 15, 2014 | 60.31 | 61.26 | 58.80 | 58.96 | 93,864 | -1.24(-2.07%) |
Dec 12, 2014 | 60.93 | 61.43 | 59.85 | 60.21 | 164,883 | -1.34(-2.17%) |
Dec 11, 2014 | 61.30 | 62.58 | 60.95 | 61.54 | 109,738 | +0.34(+0.55%) |
Dec 10, 2014 | 62.01 | 62.33 | 60.88 | 61.21 | 142,857 | -1.18(-1.88%) |
Dec 09, 2014 | 60.71 | 62.90 | 60.02 | 62.38 | 213,439 | +0.96(+1.57%) |
Dec 08, 2014 | 63.71 | 63.99 | 60.06 | 61.42 | 146,394 | -2.62(-4.09%) |
Dec 05, 2014 | 63.73 | 64.83 | 63.63 | 64.04 | 123,489 | +0.28(+0.44%) |
Dec 04, 2014 | 64.23 | 65.23 | 63.66 | 63.76 | 108,574 | -0.75(-1.17%) |
Dec 03, 2014 | 64.83 | 64.97 | 64.10 | 64.51 | 92,996 | -0.17(-0.26%) |
Dec 02, 2014 | 61.91 | 64.80 | 61.49 | 64.68 | 280,923 | +2.69(+4.34%) |
Dec 01, 2014 | 63.79 | 63.79 | 61.54 | 61.99 | 131,687 | -2.03(-3.17%) |
Nov 28, 2014 | 64.12 | 65.48 | 63.83 | 64.02 | 64,241 | -0.20(-0.32%) |
Nov 26, 2014 | 64.07 | 64.23 | 64.23 | 64.23 | 127,208 | +0.14(+0.22%) |
Nov 25, 2014 | 64.29 | 64.61 | 63.84 | 64.08 | 86,858 | -0.25(-0.39%) |
Nov 24, 2014 | 64.04 | 64.73 | 63.90 | 64.34 | 149,997 | +0.31(+0.49%) |
Nov 21, 2014 | 65.00 | 65.91 | 63.85 | 64.02 | 138,281 | -0.31(-0.49%) |
Nov 20, 2014 | 63.75 | 64.79 | 63.57 | 64.34 | 110,848 | +0.58(+0.90%) |
Nov 19, 2014 | 65.19 | 65.19 | 63.65 | 63.76 | 121,114 | -1.27(-1.95%) |
Nov 18, 2014 | 64.67 | 65.40 | 63.79 | 65.03 | 76,643 | +0.55(+0.85%) |
Nov 17, 2014 | 66.48 | 66.81 | 64.10 | 64.48 | 140,695 | -2.24(-3.36%) |
Nov 14, 2014 | 65.43 | 67.36 | 65.02 | 66.72 | 101,284 | +1.28(+1.95%) |
Nov 13, 2014 | 66.64 | 67.47 | 65.29 | 65.44 | 106,159 | -1.29(-1.93%) |
Nov 12, 2014 | 66.25 | 67.11 | 65.88 | 66.73 | 155,675 | +0.36(+0.55%) |
Nov 11, 2014 | 66.59 | 67.10 | 65.81 | 66.37 | 178,043 | -0.47(-0.70%) |
Nov 10, 2014 | 67.11 | 67.38 | 65.99 | 66.83 | 151,266 | +0.00(+0.00%) |
Nov 07, 2014 | 66.59 | 67.03 | 65.49 | 66.83 | 178,074 | +0.41(+0.62%) |
Nov 06, 2014 | 65.99 | 66.81 | 65.93 | 66.42 | 157,194 | +0.30(+0.45%) |
Nov 05, 2014 | 64.11 | 66.60 | 64.11 | 66.12 | 347,145 | +2.13(+3.33%) |
Nov 04, 2014 | 60.83 | 64.91 | 60.54 | 63.99 | 287,079 | +3.15(+5.19%) |
Nov 03, 2014 | 62.55 | 62.64 | 60.64 | 60.83 | 254,870 | -1.07(-1.74%) |
Oct 31, 2014 | 61.34 | 62.20 | 60.58 | 61.91 | 322,977 | +1.77(+2.94%) |
Oct 30, 2014 | 58.91 | 63.53 | 58.49 | 60.14 | 374,083 | +3.75(+6.64%) |
Oct 29, 2014 | 58.36 | 58.68 | 56.17 | 56.39 | 174,698 | -1.94(-3.32%) |
Oct 28, 2014 | 55.01 | 58.33 | 55.01 | 58.33 | 191,880 | +3.37(+6.14%) |
Oct 27, 2014 | 54.89 | 55.23 | 54.99 | 54.96 | 116,801 | -0.03(-0.06%) |
Oct 24, 2014 | 55.90 | 55.90 | 54.97 | 54.99 | 76,929 | -1.09(-1.95%) |
Oct 23, 2014 | 55.45 | 57.36 | 55.45 | 56.08 | 92,248 | +0.94(+1.70%) |
Oct 22, 2014 | 55.33 | 55.34 | 54.79 | 55.14 | 101,264 | -0.26(-0.47%) |
Oct 21, 2014 | 55.75 | 55.85 | 55.04 | 55.40 | 97,744 | +0.08(+0.15%) |
Oct 20, 2014 | 54.16 | 56.70 | 54.16 | 55.32 | 198,931 | +1.06(+1.95%) |
Oct 17, 2014 | 54.05 | 54.80 | 53.68 | 54.26 | 198,166 | +0.92(+1.73%) |
Oct 16, 2014 | 52.42 | 53.76 | 51.03 | 53.34 | 135,900 | +0.23(+0.43%) |
Oct 15, 2014 | 50.54 | 53.41 | 50.07 | 53.11 | 232,378 | +2.23(+4.39%) |
Oct 14, 2014 | 50.35 | 50.96 | 49.96 | 50.88 | 211,604 | +0.89(+1.78%) |
Oct 13, 2014 | 48.74 | 50.87 | 48.44 | 49.99 | 218,492 | +1.14(+2.34%) |
Oct 10, 2014 | 49.63 | 50.33 | 48.45 | 48.85 | 293,824 | -1.03(-2.07%) |
Oct 09, 2014 | 50.84 | 50.90 | 49.80 | 49.88 | 162,001 | -1.03(-2.03%) |
Oct 08, 2014 | 50.14 | 51.32 | 49.85 | 50.91 | 115,021 | +0.80(+1.59%) |
Oct 07, 2014 | 50.47 | 50.58 | 50.05 | 50.12 | 144,970 | -0.67(-1.32%) |
Oct 06, 2014 | 50.83 | 51.06 | 50.48 | 50.79 | 104,981 | +0.17(+0.33%) |
Oct 03, 2014 | 51.35 | 51.35 | 50.43 | 50.62 | 136,597 | -0.34(-0.66%) |
Oct 02, 2014 | 51.00 | 51.54 | 50.61 | 50.95 | 103,607 | +0.14(+0.27%) |
Oct 01, 2014 | 50.62 | 51.11 | 49.83 | 50.82 | 116,188 | +0.17(+0.33%) |
Sep 30, 2014 | 50.35 | 51.38 | 50.30 | 50.65 | 125,955 | +0.44(+0.88%) |
Sep 29, 2014 | 49.63 | 50.53 | 49.49 | 50.21 | 62,753 | +0.11(+0.22%) |
Sep 26, 2014 | 50.22 | 50.39 | 49.73 | 50.10 | 62,865 | +0.08(+0.15%) |
Sep 25, 2014 | 50.32 | 50.40 | 49.20 | 50.02 | 127,561 | -0.33(-0.66%) |
Sep 24, 2014 | 50.45 | 50.70 | 49.96 | 50.35 | 159,568 | +0.08(+0.15%) |
Sep 23, 2014 | 50.55 | 51.28 | 50.13 | 50.28 | 130,265 | -0.32(-0.64%) |
Sep 22, 2014 | 50.54 | 51.16 | 50.09 | 50.60 | 132,026 | -0.24(-0.47%) |
Sep 19, 2014 | 51.51 | 51.51 | 50.27 | 50.84 | 193,988 | -0.67(-1.30%) |
Sep 18, 2014 | 51.13 | 51.59 | 50.74 | 51.50 | 141,174 | +0.74(+1.45%) |
Sep 17, 2014 | 50.77 | 51.37 | 50.50 | 50.77 | 75,038 | +0.09(+0.18%) |
Sep 16, 2014 | 50.78 | 51.05 | 50.20 | 50.68 | 105,980 | -0.17(-0.33%) |
Sep 15, 2014 | 51.08 | 51.22 | 50.21 | 50.84 | 103,507 | -0.13(-0.25%) |
Sep 12, 2014 | 51.14 | 51.14 | 50.40 | 50.97 | 100,254 | -0.03(-0.07%) |
Sep 11, 2014 | 49.92 | 51.49 | 49.92 | 51.01 | 111,319 | +0.74(+1.46%) |
Sep 10, 2014 | 49.94 | 50.52 | 49.89 | 50.27 | 122,483 | +0.32(+0.64%) |
Sep 09, 2014 | 50.38 | 51.05 | 49.91 | 49.95 | 143,354 | -0.67(-1.32%) |
Sep 08, 2014 | 50.73 | 51.15 | 49.98 | 50.62 | 90,456 | -0.26(-0.52%) |
Sep 05, 2014 | 50.24 | 51.22 | 50.08 | 50.88 | 105,078 | +0.47(+0.92%) |
Sep 04, 2014 | 50.12 | 50.68 | 50.12 | 50.41 | 120,451 | +0.25(+0.51%) |
Sep 03, 2014 | 51.56 | 51.70 | 50.08 | 50.16 | 113,697 | -1.17(-2.27%) |
Sep 02, 2014 | 51.36 | 51.74 | 50.42 | 51.33 | 109,817 | -0.03(-0.07%) |
Aug 29, 2014 | 50.55 | 51.36 | 51.36 | 51.36 | 85,475 | +0.87(+1.73%) |
Aug 28, 2014 | 50.88 | 51.39 | 50.25 | 50.49 | 68,165 | -0.72(-1.40%) |
Aug 27, 2014 | 50.32 | 52.09 | 50.32 | 51.21 | 161,769 | +0.87(+1.73%) |
Aug 26, 2014 | 50.39 | 51.54 | 50.27 | 50.34 | 126,155 | +0.04(+0.08%) |
Aug 25, 2014 | 50.79 | 51.21 | 50.23 | 50.29 | 81,071 | -0.33(-0.65%) |
Aug 22, 2014 | 50.71 | 51.28 | 50.27 | 50.62 | 136,414 | -0.22(-0.43%) |
Aug 21, 2014 | 51.19 | 51.27 | 50.41 | 50.84 | 131,410 | -0.36(-0.71%) |
Aug 20, 2014 | 50.83 | 51.55 | 50.33 | 51.21 | 83,946 | +0.01(+0.02%) |
Aug 19, 2014 | 50.79 | 51.82 | 50.33 | 51.20 | 140,214 | +0.39(+0.77%) |
Aug 18, 2014 | 50.05 | 51.06 | 49.69 | 50.81 | 160,549 | +1.01(+2.02%) |
Aug 15, 2014 | 49.85 | 50.17 | 49.30 | 49.80 | 168,804 | +0.31(+0.63%) |
Aug 14, 2014 | 49.91 | 49.91 | 49.91 | 49.49 | 148,622 | +0.72(+1.47%) |
Aug 13, 2014 | 48.66 | 49.03 | 47.94 | 48.77 | 129,293 | +0.23(+0.47%) |
Aug 12, 2014 | 49.08 | 49.08 | 48.20 | 48.54 | 105,604 | -0.53(-1.09%) |
Aug 11, 2014 | 47.88 | 49.89 | 47.54 | 49.08 | 245,817 | +1.48(+3.11%) |
Aug 08, 2014 | 47.48 | 47.91 | 46.98 | 47.60 | 76,024 | +0.08(+0.18%) |
Aug 07, 2014 | 47.72 | 48.01 | 46.86 | 47.51 | 173,950 | +0.05(+0.11%) |
Aug 06, 2014 | 47.27 | 47.85 | 46.88 | 47.46 | 186,855 | +0.07(+0.14%) |
Aug 05, 2014 | 48.02 | 49.24 | 47.30 | 47.39 | 293,253 | -0.92(-1.91%) |
Aug 04, 2014 | 47.75 | 48.62 | 46.32 | 48.32 | 284,046 | +0.91(+1.93%) |
Aug 01, 2014 | 45.22 | 48.24 | 44.41 | 47.40 | 368,785 | +3.57(+8.14%) |
Jul 31, 2014 | 43.44 | 45.64 | 41.87 | 43.83 | 251,756 | +0.47(+1.07%) |
Jul 30, 2014 | 43.59 | 43.59 | 42.92 | 43.37 | 223,467 | +0.14(+0.31%) |
Jul 29, 2014 | 40.46 | 43.52 | 40.46 | 43.23 | 183,567 | +2.88(+7.15%) |
Jul 28, 2014 | 41.06 | 41.06 | 40.15 | 40.35 | 213,930 | -0.81(-1.97%) |
Jul 25, 2014 | 41.68 | 41.68 | 41.07 | 41.16 | 123,291 | -0.91(-2.15%) |
Jul 24, 2014 | 41.84 | 42.34 | 41.40 | 42.06 | 105,766 | +0.29(+0.69%) |
Jul 23, 2014 | 42.65 | 42.65 | 41.74 | 41.78 | 80,095 | -0.86(-2.02%) |
Jul 22, 2014 | 42.00 | 43.21 | 41.40 | 42.64 | 118,972 | +0.80(+1.90%) |
Jul 21, 2014 | 43.21 | 43.82 | 41.41 | 41.84 | 126,923 | -1.63(-3.75%) |
Jul 18, 2014 | 42.48 | 43.83 | 42.34 | 43.48 | 95,500 | +0.87(+2.03%) |
Jul 17, 2014 | 42.50 | 43.05 | 42.30 | 42.61 | 97,099 | -0.24(-0.56%) |
Jul 16, 2014 | 43.05 | 43.41 | 42.45 | 42.85 | 127,753 | -0.10(-0.24%) |
Jul 15, 2014 | 43.49 | 44.28 | 42.85 | 42.95 | 136,163 | -0.69(-1.59%) |
Jul 14, 2014 | 44.77 | 45.01 | 43.32 | 43.65 | 182,572 | -0.76(-1.71%) |
Jul 11, 2014 | 44.62 | 44.91 | 43.17 | 44.41 | 120,647 | -0.31(-0.70%) |
Jul 10, 2014 | 43.92 | 45.27 | 43.92 | 44.72 | 168,587 | -0.09(-0.21%) |
Jul 09, 2014 | 43.50 | 45.04 | 43.27 | 44.81 | 136,222 | +1.51(+3.48%) |
Jul 08, 2014 | 44.12 | 44.24 | 43.11 | 43.31 | 208,971 | -0.96(-2.16%) |
Jul 07, 2014 | 44.86 | 45.07 | 44.00 | 44.26 | 111,670 | -0.80(-1.78%) |
Jul 03, 2014 | 44.86 | 45.07 | 45.07 | 45.07 | 45,516 | +0.24(+0.53%) |
Jul 02, 2014 | 45.37 | 46.28 | 44.58 | 44.83 | 90,081 | -0.74(-1.63%) |
Jul 01, 2014 | 44.48 | 46.58 | 44.45 | 45.57 | 203,892 | +1.16(+2.61%) |
Jun 30, 2014 | 44.41 | 44.92 | 43.73 | 44.42 | 113,163 | -0.11(-0.24%) |
Jun 27, 2014 | 44.51 | 45.07 | 43.93 | 44.52 | 251,405 | -0.26(-0.58%) |
Jun 26, 2014 | 44.81 | 45.21 | 44.26 | 44.78 | 113,314 | -0.17(-0.38%) |
Jun 25, 2014 | 44.36 | 45.10 | 44.10 | 44.95 | 196,310 | +0.53(+1.20%) |
Jun 24, 2014 | 44.62 | 45.11 | 44.24 | 44.42 | 116,889 | -0.14(-0.32%) |
Jun 23, 2014 | 44.83 | 44.83 | 44.25 | 44.56 | 121,054 | -0.17(-0.38%) |
Jun 20, 2014 | 45.08 | 45.55 | 44.02 | 44.73 | 174,647 | -0.36(-0.79%) |
Jun 19, 2014 | 46.94 | 47.44 | 44.76 | 45.08 | 118,243 | -1.91(-4.07%) |
Jun 18, 2014 | 47.05 | 47.29 | 46.51 | 47.00 | 97,974 | +0.05(+0.11%) |
Jun 17, 2014 | 47.29 | 47.39 | 46.38 | 46.95 | 154,780 | -0.24(-0.50%) |
Jun 16, 2014 | 47.13 | 47.88 | 46.41 | 47.18 | 152,911 | +0.06(+0.13%) |
Jun 13, 2014 | 47.16 | 48.01 | 46.77 | 47.12 | 81,056 | +0.06(+0.13%) |
Jun 12, 2014 | 46.83 | 47.80 | 46.01 | 47.06 | 124,476 | +0.33(+0.71%) |
Jun 11, 2014 | 47.29 | 47.66 | 46.42 | 46.73 | 57,916 | -0.89(-1.87%) |
Jun 10, 2014 | 47.68 | 48.00 | 46.86 | 47.62 | 73,575 | +0.97(+2.09%) |
Jun 06, 2014 | 46.84 | 47.18 | 45.99 | 46.65 | 115,887 | -0.18(-0.38%) |
Jun 05, 2014 | 46.40 | 47.33 | 46.00 | 46.83 | 161,201 | +0.34(+0.73%) |
Jun 04, 2014 | 45.13 | 46.60 | 45.13 | 46.49 | 126,151 | +1.06(+2.33%) |
Jun 03, 2014 | 45.03 | 45.58 | 44.11 | 45.43 | 106,306 | +0.25(+0.54%) |
Jun 02, 2014 | 46.22 | 46.95 | 44.83 | 45.19 | 211,551 | -1.03(-2.23%) |
May 30, 2014 | 46.49 | 46.51 | 44.73 | 46.22 | 228,473 | -0.19(-0.42%) |
May 29, 2014 | 47.03 | 47.32 | 46.23 | 46.41 | 114,754 | -0.42(-0.90%) |
May 28, 2014 | 47.35 | 47.81 | 46.32 | 46.84 | 185,468 | -0.74(-1.55%) |
May 27, 2014 | 47.88 | 48.45 | 47.04 | 47.57 | 169,327 | -0.29(-0.60%) |
May 23, 2014 | 47.85 | 47.86 | 47.86 | 47.86 | 123,779 | -0.05(-0.11%) |
May 22, 2014 | 49.91 | 50.18 | 47.37 | 47.91 | 250,249 | -2.17(-4.34%) |
May 21, 2014 | 50.46 | 50.66 | 49.79 | 50.08 | 216,798 | -0.22(-0.44%) |
May 20, 2014 | 49.73 | 50.74 | 49.20 | 50.30 | 268,129 | +0.45(+0.90%) |
May 19, 2014 | 48.73 | 50.23 | 48.19 | 49.85 | 245,525 | +1.22(+2.50%) |
May 16, 2014 | 47.79 | 49.21 | 47.25 | 48.64 | 283,680 | +1.01(+2.11%) |
May 15, 2014 | 47.41 | 47.92 | 46.85 | 47.63 | 186,170 | +0.23(+0.48%) |
May 14, 2014 | 47.52 | 47.55 | 46.48 | 47.40 | 200,613 | -0.03(-0.05%) |
May 13, 2014 | 46.77 | 48.09 | 46.39 | 47.43 | 170,071 | +0.41(+0.86%) |
May 12, 2014 | 45.34 | 47.45 | 45.18 | 47.02 | 384,686 | +1.60(+3.52%) |
May 09, 2014 | 43.66 | 45.55 | 43.66 | 45.42 | 353,346 | +1.66(+3.79%) |
May 08, 2014 | 43.49 | 45.63 | 42.61 | 43.76 | 417,775 | -0.11(-0.25%) |
May 07, 2014 | 36.15 | 44.28 | 35.45 | 43.87 | 1,074,632 | +7.63(+21.05%) |
May 06, 2014 | 35.74 | 36.54 | 35.32 | 36.24 | 407,419 | +0.18(+0.49%) |
May 05, 2014 | 36.39 | 36.55 | 35.53 | 36.07 | 115,407 | -0.66(-1.80%) |
May 02, 2014 | 36.38 | 37.18 | 36.17 | 36.73 | 123,004 | +0.60(+1.66%) |
May 01, 2014 | 36.18 | 37.56 | 35.62 | 36.13 | 158,558 | +0.07(+0.19%) |
Apr 30, 2014 | 35.82 | 36.31 | 35.12 | 36.06 | 130,827 | +0.07(+0.19%) |
Apr 29, 2014 | 35.91 | 36.24 | 35.73 | 35.99 | 127,871 | +0.32(+0.90%) |
Apr 28, 2014 | 36.45 | 37.53 | 35.19 | 35.67 | 162,913 | -0.77(-2.11%) |
Apr 25, 2014 | 36.91 | 37.50 | 35.97 | 36.44 | 173,978 | -0.49(-1.33%) |
Apr 24, 2014 | 36.83 | 37.85 | 36.53 | 36.93 | 148,926 | +0.14(+0.39%) |
Apr 23, 2014 | 37.67 | 38.01 | 36.72 | 36.79 | 122,804 | -0.89(-2.36%) |
Apr 22, 2014 | 37.35 | 38.10 | 36.68 | 37.67 | 150,678 | +0.40(+1.07%) |
Apr 21, 2014 | 37.43 | 37.78 | 36.87 | 37.28 | 100,670 | -0.19(-0.50%) |
Apr 17, 2014 | 38.09 | 37.46 | 37.46 | 37.46 | 199,679 | -0.62(-1.62%) |
Apr 16, 2014 | 37.25 | 38.13 | 36.67 | 38.08 | 166,031 | +1.04(+2.81%) |
Apr 15, 2014 | 37.25 | 37.42 | 35.80 | 37.04 | 230,246 | -0.22(-0.59%) |
Apr 14, 2014 | 35.97 | 37.31 | 35.40 | 37.26 | 195,942 | +1.63(+4.58%) |
Apr 11, 2014 | 35.62 | 36.30 | 35.37 | 35.63 | 167,552 | -0.19(-0.52%) |
Apr 10, 2014 | 36.71 | 37.04 | 35.70 | 35.81 | 121,860 | -0.90(-2.44%) |
Apr 09, 2014 | 37.15 | 37.15 | 36.03 | 36.71 | 199,537 | -0.28(-0.75%) |
Apr 08, 2014 | 36.63 | 37.67 | 36.35 | 36.99 | 139,928 | +0.46(+1.25%) |
Apr 07, 2014 | 37.75 | 37.95 | 36.21 | 36.53 | 208,383 | -1.32(-3.49%) |
Apr 04, 2014 | 38.94 | 38.94 | 37.13 | 37.85 | 121,716 | -0.85(-2.19%) |
Apr 03, 2014 | 39.32 | 39.71 | 38.27 | 38.70 | 120,910 | -0.63(-1.59%) |
Apr 02, 2014 | 40.33 | 40.33 | 38.94 | 39.32 | 120,086 | -1.15(-2.84%) |
Apr 01, 2014 | 39.30 | 40.79 | 37.96 | 40.47 | 242,670 | +1.20(+3.06%) |
Mar 31, 2014 | 38.96 | 39.66 | 38.82 | 39.27 | 235,231 | +0.51(+1.31%) |
Mar 28, 2014 | 37.52 | 39.15 | 37.49 | 38.77 | 165,923 | +1.32(+3.52%) |
Mar 27, 2014 | 37.55 | 38.55 | 37.33 | 37.45 | 132,970 | -0.05(-0.14%) |
Mar 26, 2014 | 39.37 | 39.76 | 37.23 | 37.50 | 281,717 | -1.74(-4.44%) |
Mar 25, 2014 | 39.09 | 39.84 | 38.61 | 39.24 | 116,980 | +0.36(+0.94%) |
Mar 24, 2014 | 40.32 | 40.69 | 38.81 | 38.88 | 284,647 | -1.41(-3.51%) |
Mar 21, 2014 | 39.80 | 40.87 | 39.59 | 40.29 | 272,170 | +0.87(+2.21%) |
Mar 20, 2014 | 39.13 | 39.69 | 38.87 | 39.42 | 96,581 | +0.17(+0.43%) |
Mar 19, 2014 | 39.64 | 39.88 | 39.18 | 39.25 | 123,426 | -0.39(-0.98%) |
Mar 18, 2014 | 38.81 | 39.91 | 38.70 | 39.64 | 172,058 | +0.96(+2.49%) |
Mar 17, 2014 | 39.21 | 39.35 | 38.08 | 38.67 | 161,741 | -0.26(-0.67%) |
Mar 14, 2014 | 38.60 | 39.19 | 37.91 | 38.93 | 277,120 | +0.25(+0.63%) |
Mar 13, 2014 | 39.42 | 39.61 | 38.55 | 38.69 | 182,198 | -0.65(-1.66%) |
Mar 12, 2014 | 39.07 | 39.55 | 38.92 | 39.34 | 136,336 | +0.04(+0.11%) |
Mar 11, 2014 | 40.63 | 41.18 | 39.17 | 39.30 | 130,284 | -1.40(-3.45%) |
Mar 10, 2014 | 39.94 | 40.77 | 39.93 | 40.70 | 104,580 | +0.53(+1.33%) |
Mar 07, 2014 | 39.84 | 41.45 | 39.84 | 40.17 | 342,747 | +0.52(+1.32%) |
Mar 06, 2014 | 39.60 | 40.23 | 38.83 | 39.65 | 204,248 | +0.04(+0.11%) |
Mar 05, 2014 | 40.05 | 40.41 | 39.44 | 39.60 | 202,059 | -0.47(-1.18%) |
Mar 04, 2014 | 40.83 | 41.19 | 40.03 | 40.08 | 333,067 | -0.20(-0.50%) |