Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 45.19 | 46.40 | 44.56 | 44.74 | 146,054 | -1.13(-2.45%) |
Mar 30, 2015 | 46.36 | 47.78 | 44.82 | 45.87 | 276,722 | +0.00(+0.00%) |
Mar 27, 2015 | 44.64 | 46.26 | 44.51 | 45.87 | 281,418 | +2.62(+6.05%) |
Mar 26, 2015 | 43.85 | 44.87 | 43.14 | 43.25 | 195,945 | -0.60(-1.37%) |
Mar 25, 2015 | 45.95 | 47.07 | 42.88 | 43.85 | 470,367 | -1.96(-4.29%) |
Mar 24, 2015 | 48.69 | 48.93 | 45.74 | 45.81 | 628,445 | -2.85(-5.86%) |
Mar 23, 2015 | 49.01 | 50.79 | 47.91 | 48.67 | 596,096 | +2.77(+6.05%) |
Mar 20, 2015 | 48.93 | 48.93 | 45.03 | 45.89 | 1,001,557 | -2.88(-5.90%) |
Mar 19, 2015 | 47.31 | 49.74 | 47.15 | 48.77 | 213,792 | +1.31(+2.76%) |
Mar 18, 2015 | 47.57 | 48.80 | 46.86 | 47.46 | 195,631 | -0.42(-0.87%) |
Mar 17, 2015 | 49.24 | 49.77 | 47.33 | 47.88 | 293,437 | -1.60(-3.23%) |
Mar 16, 2015 | 50.29 | 51.42 | 49.27 | 49.48 | 379,157 | +0.16(+0.32%) |
Mar 13, 2015 | 48.56 | 49.37 | 46.63 | 49.32 | 381,299 | +1.34(+2.78%) |
Mar 12, 2015 | 47.46 | 49.11 | 47.25 | 47.99 | 108,446 | +0.05(+0.11%) |
Mar 11, 2015 | 48.17 | 48.59 | 46.65 | 47.94 | 80,895 | -0.05(-0.11%) |
Mar 10, 2015 | 48.04 | 48.14 | 46.91 | 47.99 | 81,982 | -0.47(-0.97%) |
Mar 09, 2015 | 48.48 | 50.24 | 48.20 | 48.46 | 212,210 | +0.31(+0.65%) |
Mar 06, 2015 | 46.73 | 49.22 | 46.73 | 48.14 | 267,151 | +1.41(+3.03%) |
Mar 05, 2015 | 45.71 | 47.28 | 44.61 | 46.73 | 190,440 | +1.41(+3.12%) |
Mar 04, 2015 | 44.17 | 47.39 | 44.03 | 45.32 | 385,789 | +1.28(+2.91%) |
Mar 03, 2015 | 47.91 | 48.04 | 43.35 | 44.03 | 481,370 | -4.42(-9.13%) |
Mar 02, 2015 | 50.50 | 50.50 | 47.23 | 48.46 | 407,914 | -1.94(-3.84%) |
Feb 27, 2015 | 50.53 | 51.78 | 50.16 | 50.40 | 125,926 | -0.24(-0.47%) |
Feb 26, 2015 | 51.73 | 52.07 | 50.53 | 50.63 | 181,908 | -1.49(-2.86%) |
Feb 25, 2015 | 52.52 | 52.62 | 51.84 | 52.12 | 67,937 | -0.34(-0.65%) |
Feb 24, 2015 | 51.50 | 52.67 | 51.02 | 52.46 | 100,330 | +1.31(+2.56%) |
Feb 23, 2015 | 51.08 | 52.46 | 51.05 | 51.16 | 97,933 | +0.08(+0.15%) |
Feb 20, 2015 | 53.72 | 53.93 | 51.08 | 51.08 | 178,051 | -2.98(-5.52%) |
Feb 19, 2015 | 51.10 | 54.09 | 50.53 | 54.06 | 140,730 | +3.06(+6.01%) |
Feb 18, 2015 | 50.50 | 51.23 | 50.45 | 51.00 | 97,394 | +0.24(+0.46%) |
Feb 17, 2015 | 52.88 | 53.09 | 50.53 | 50.76 | 137,720 | -2.12(-4.01%) |
Feb 13, 2015 | 52.65 | 52.88 | 52.88 | 52.88 | 80,902 | +0.26(+0.50%) |
Feb 12, 2015 | 52.44 | 53.56 | 51.73 | 52.62 | 217,783 | +0.45(+0.85%) |
Feb 11, 2015 | 56.39 | 56.39 | 52.15 | 52.18 | 269,380 | -4.03(-7.17%) |
Feb 10, 2015 | 53.09 | 56.26 | 52.70 | 56.21 | 238,753 | +3.27(+6.18%) |
Feb 09, 2015 | 52.78 | 53.64 | 52.41 | 52.94 | 140,241 | -0.18(-0.35%) |
Feb 06, 2015 | 54.27 | 54.59 | 52.15 | 53.12 | 312,261 | -1.73(-3.15%) |
Feb 05, 2015 | 53.28 | 55.30 | 52.36 | 54.85 | 282,344 | +2.17(+4.13%) |
Feb 04, 2015 | 52.36 | 53.04 | 51.70 | 52.67 | 106,401 | +0.13(+0.25%) |
Feb 03, 2015 | 51.18 | 53.33 | 50.97 | 52.54 | 195,769 | +1.31(+2.55%) |
Feb 02, 2015 | 51.10 | 51.31 | 49.33 | 51.23 | 209,279 | +0.13(+0.26%) |
Jan 30, 2015 | 53.09 | 53.41 | 48.90 | 51.10 | 269,520 | -1.86(-3.51%) |
Jan 29, 2015 | 51.57 | 53.35 | 49.53 | 52.96 | 360,584 | +1.81(+3.53%) |
Jan 28, 2015 | 51.05 | 53.56 | 50.68 | 51.16 | 377,020 | +0.42(+0.83%) |
Jan 27, 2015 | 50.50 | 50.89 | 48.12 | 50.74 | 256,377 | -0.16(-0.31%) |
Jan 26, 2015 | 50.84 | 51.55 | 50.53 | 50.89 | 139,918 | +0.65(+1.30%) |
Jan 23, 2015 | 48.98 | 51.05 | 48.96 | 50.24 | 158,694 | +0.89(+1.80%) |
Jan 22, 2015 | 49.66 | 49.73 | 48.56 | 49.35 | 130,448 | -0.26(-0.53%) |
Jan 21, 2015 | 47.80 | 49.74 | 47.70 | 49.61 | 188,100 | +2.02(+4.24%) |
Jan 20, 2015 | 45.21 | 47.75 | 44.92 | 47.59 | 145,152 | +2.54(+5.64%) |
Jan 16, 2015 | 45.32 | 46.86 | 44.92 | 45.06 | 181,033 | -0.31(-0.69%) |
Jan 15, 2015 | 46.57 | 46.89 | 45.34 | 45.37 | 161,362 | -1.10(-2.37%) |
Jan 14, 2015 | 47.15 | 47.69 | 46.23 | 46.47 | 177,322 | -0.71(-1.50%) |
Jan 13, 2015 | 46.76 | 47.86 | 46.47 | 47.18 | 140,016 | +0.71(+1.52%) |
Jan 12, 2015 | 50.00 | 50.00 | 44.66 | 46.47 | 567,751 | -3.82(-7.60%) |
Jan 09, 2015 | 49.77 | 50.58 | 48.30 | 50.29 | 214,238 | +0.73(+1.48%) |
Jan 08, 2015 | 47.12 | 49.74 | 46.13 | 49.56 | 334,257 | +2.72(+5.81%) |
Jan 07, 2015 | 44.64 | 47.04 | 44.24 | 46.84 | 299,436 | +2.72(+6.17%) |
Jan 06, 2015 | 44.51 | 45.03 | 42.23 | 44.11 | 467,135 | -0.24(-0.53%) |
Jan 05, 2015 | 40.79 | 44.87 | 40.71 | 44.35 | 621,370 | +3.90(+9.64%) |
Jan 02, 2015 | 39.53 | 40.89 | 39.53 | 40.45 | 249,934 | +0.86(+2.18%) |
Dec 31, 2014 | 39.11 | 39.58 | 39.58 | 39.58 | 97,632 | +0.31(+0.80%) |
Dec 30, 2014 | 39.14 | 39.78 | 39.06 | 39.27 | 193,642 | +0.13(+0.33%) |
Dec 29, 2014 | 40.53 | 41.23 | 39.11 | 39.14 | 224,434 | -1.23(-3.05%) |
Dec 26, 2014 | 39.48 | 40.45 | 39.27 | 40.37 | 144,833 | +1.10(+2.80%) |
Dec 24, 2014 | 39.27 | 39.27 | 39.27 | 39.27 | 35,294 | -0.05(-0.13%) |
Dec 23, 2014 | 39.37 | 39.74 | 38.77 | 39.32 | 154,692 | +0.03(+0.07%) |
Dec 22, 2014 | 39.45 | 39.79 | 39.14 | 39.30 | 210,296 | -0.08(-0.20%) |
Dec 19, 2014 | 39.27 | 39.48 | 38.67 | 39.37 | 203,045 | +0.21(+0.53%) |
Dec 18, 2014 | 39.45 | 39.98 | 38.88 | 39.16 | 291,748 | +0.00(+0.00%) |
Dec 17, 2014 | 39.01 | 39.61 | 38.64 | 39.16 | 189,155 | +0.08(+0.20%) |
Dec 16, 2014 | 39.48 | 39.91 | 38.67 | 39.09 | 166,709 | -0.65(-1.65%) |
Dec 15, 2014 | 41.00 | 41.05 | 39.35 | 39.74 | 144,733 | -1.23(-3.00%) |
Dec 12, 2014 | 39.40 | 41.21 | 39.24 | 40.97 | 224,272 | +0.76(+1.89%) |
Dec 11, 2014 | 40.32 | 41.29 | 39.03 | 40.21 | 741,058 | -0.10(-0.26%) |
Dec 10, 2014 | 40.89 | 41.10 | 39.98 | 40.32 | 351,867 | -1.10(-2.65%) |
Dec 09, 2014 | 38.88 | 41.42 | 38.69 | 41.42 | 444,687 | +1.75(+4.42%) |
Dec 08, 2014 | 42.46 | 43.20 | 39.14 | 39.66 | 597,817 | -3.38(-7.85%) |
Dec 05, 2014 | 41.73 | 44.48 | 41.31 | 43.04 | 567,606 | +1.83(+4.45%) |
Dec 04, 2014 | 42.83 | 43.20 | 40.58 | 41.21 | 321,955 | -1.78(-4.14%) |
Dec 03, 2014 | 43.69 | 44.37 | 42.46 | 42.99 | 140,912 | -1.18(-2.67%) |
Dec 02, 2014 | 44.77 | 45.45 | 43.68 | 44.17 | 394,394 | -1.31(-2.88%) |
Dec 01, 2014 | 45.53 | 45.92 | 44.45 | 45.47 | 182,503 | -0.47(-1.03%) |
Nov 28, 2014 | 47.07 | 47.39 | 45.13 | 45.95 | 111,704 | -0.58(-1.24%) |
Nov 26, 2014 | 46.08 | 46.52 | 46.52 | 46.52 | 108,442 | +0.65(+1.43%) |
Nov 25, 2014 | 47.07 | 48.01 | 45.79 | 45.87 | 171,594 | -1.02(-2.18%) |
Nov 24, 2014 | 48.77 | 49.17 | 46.78 | 46.89 | 181,446 | -1.86(-3.81%) |
Nov 21, 2014 | 47.15 | 48.77 | 46.78 | 48.75 | 222,876 | +2.54(+5.50%) |
Nov 20, 2014 | 46.47 | 47.91 | 46.08 | 46.21 | 151,047 | -0.31(-0.68%) |
Nov 19, 2014 | 49.61 | 50.03 | 45.84 | 46.52 | 261,896 | -3.43(-6.87%) |
Nov 18, 2014 | 50.47 | 51.57 | 49.74 | 49.95 | 145,954 | -1.10(-2.15%) |
Nov 17, 2014 | 49.74 | 52.02 | 49.74 | 51.05 | 205,506 | +0.29(+0.57%) |
Nov 14, 2014 | 48.35 | 50.76 | 48.20 | 50.76 | 264,900 | +2.36(+4.87%) |
Nov 13, 2014 | 48.83 | 50.15 | 47.62 | 48.41 | 378,495 | -0.47(-0.96%) |
Nov 12, 2014 | 47.18 | 51.55 | 47.18 | 48.88 | 470,085 | +1.70(+3.61%) |
Nov 11, 2014 | 52.36 | 52.52 | 46.73 | 47.18 | 590,064 | -6.65(-12.35%) |
Nov 10, 2014 | 55.76 | 56.73 | 53.07 | 53.83 | 589,903 | +0.94(+1.78%) |
Nov 07, 2014 | 53.49 | 54.48 | 51.39 | 52.88 | 252,202 | +0.29(+0.55%) |
Nov 06, 2014 | 51.05 | 52.73 | 50.34 | 52.59 | 167,732 | +2.23(+4.42%) |
Nov 05, 2014 | 54.98 | 55.08 | 50.27 | 50.37 | 242,467 | -2.75(-5.18%) |
Nov 04, 2014 | 49.74 | 53.12 | 49.74 | 53.12 | 162,699 | +2.96(+5.90%) |
Nov 03, 2014 | 52.36 | 52.36 | 49.74 | 50.16 | 249,017 | -1.73(-3.33%) |
Oct 31, 2014 | 53.98 | 55.89 | 51.73 | 51.89 | 274,687 | -0.76(-1.44%) |
Oct 30, 2014 | 48.38 | 54.09 | 48.38 | 52.65 | 485,108 | +3.30(+6.68%) |
Oct 29, 2014 | 46.65 | 49.35 | 46.63 | 49.35 | 340,487 | +2.78(+5.96%) |
Oct 28, 2014 | 44.43 | 46.60 | 44.30 | 46.57 | 253,288 | +2.88(+6.59%) |
Oct 27, 2014 | 43.33 | 43.67 | 43.67 | 43.69 | 276,669 | +0.03(+0.06%) |
Oct 24, 2014 | 46.73 | 46.78 | 42.78 | 43.67 | 454,761 | -3.32(-7.08%) |
Oct 23, 2014 | 45.71 | 47.67 | 45.71 | 46.99 | 206,774 | +0.97(+2.10%) |
Oct 22, 2014 | 48.77 | 49.82 | 45.81 | 46.02 | 354,472 | -2.20(-4.56%) |
Oct 21, 2014 | 49.06 | 49.11 | 47.78 | 48.22 | 179,796 | +0.03(+0.05%) |
Oct 20, 2014 | 49.51 | 51.02 | 47.67 | 48.20 | 249,974 | -1.60(-3.21%) |
Oct 17, 2014 | 49.27 | 50.71 | 49.24 | 49.79 | 488,841 | +1.78(+3.71%) |
Oct 16, 2014 | 44.77 | 48.80 | 44.64 | 48.01 | 304,700 | +2.23(+4.86%) |
Oct 15, 2014 | 43.14 | 45.92 | 43.14 | 45.79 | 188,540 | +2.17(+4.98%) |
Oct 14, 2014 | 44.85 | 46.47 | 43.46 | 43.62 | 195,144 | -0.50(-1.13%) |
Oct 13, 2014 | 43.46 | 46.47 | 43.33 | 44.11 | 233,779 | +0.63(+1.45%) |
Oct 10, 2014 | 44.22 | 44.69 | 41.34 | 43.48 | 400,221 | -1.05(-2.35%) |
Oct 09, 2014 | 47.88 | 47.88 | 44.24 | 44.53 | 477,756 | -3.61(-7.50%) |
Oct 08, 2014 | 47.12 | 48.14 | 44.45 | 48.14 | 502,104 | +1.10(+2.34%) |
Oct 07, 2014 | 45.68 | 48.28 | 44.71 | 47.04 | 462,445 | +0.81(+1.76%) |
Oct 06, 2014 | 47.80 | 49.37 | 46.08 | 46.23 | 368,647 | -0.89(-1.89%) |
Oct 03, 2014 | 49.22 | 50.87 | 47.02 | 47.12 | 525,098 | -1.34(-2.76%) |
Oct 02, 2014 | 46.34 | 48.56 | 44.53 | 48.46 | 335,780 | +1.94(+4.16%) |
Oct 01, 2014 | 47.52 | 49.01 | 46.34 | 46.52 | 543,760 | -1.26(-2.63%) |
Sep 30, 2014 | 49.48 | 51.18 | 47.65 | 47.78 | 347,497 | -1.28(-2.61%) |
Sep 29, 2014 | 51.60 | 51.60 | 47.49 | 49.06 | 694,611 | -3.38(-6.44%) |
Sep 26, 2014 | 54.06 | 54.95 | 51.44 | 52.44 | 382,578 | -1.78(-3.28%) |
Sep 25, 2014 | 56.52 | 56.78 | 53.96 | 54.22 | 185,393 | -2.59(-4.56%) |
Sep 24, 2014 | 53.80 | 58.46 | 53.72 | 56.81 | 688,041 | +3.85(+7.27%) |
Sep 23, 2014 | 60.24 | 61.02 | 52.36 | 52.96 | 878,619 | -8.30(-13.55%) |
Sep 22, 2014 | 65.24 | 65.42 | 59.90 | 61.26 | 306,220 | -3.12(-4.84%) |
Sep 19, 2014 | 64.40 | 64.66 | 61.84 | 64.38 | 246,082 | +0.45(+0.70%) |
Sep 18, 2014 | 64.79 | 66.44 | 63.17 | 63.93 | 185,112 | -0.86(-1.33%) |
Sep 17, 2014 | 64.38 | 66.29 | 63.17 | 64.79 | 228,997 | +1.36(+2.15%) |
Sep 16, 2014 | 62.83 | 64.61 | 61.55 | 63.43 | 450,231 | +0.34(+0.54%) |
Sep 15, 2014 | 69.64 | 70.14 | 62.41 | 63.09 | 519,954 | -6.44(-9.26%) |
Sep 12, 2014 | 71.31 | 71.34 | 69.06 | 69.53 | 137,672 | -1.13(-1.59%) |
Sep 11, 2014 | 69.64 | 71.78 | 68.85 | 70.66 | 246,382 | +0.47(+0.67%) |
Sep 10, 2014 | 72.23 | 75.53 | 69.38 | 70.19 | 393,211 | -1.23(-1.72%) |
Sep 09, 2014 | 80.11 | 80.55 | 70.55 | 71.42 | 542,772 | -8.01(-10.09%) |
Sep 08, 2014 | 69.90 | 79.46 | 69.90 | 79.43 | 843,342 | +9.01(+12.79%) |
Sep 05, 2014 | 69.66 | 70.69 | 68.96 | 70.42 | 113,782 | +1.02(+1.47%) |
Sep 04, 2014 | 69.56 | 71.78 | 68.75 | 69.40 | 268,622 | -0.13(-0.19%) |
Sep 03, 2014 | 73.83 | 75.35 | 69.06 | 69.53 | 323,245 | -3.51(-4.80%) |
Sep 02, 2014 | 69.38 | 73.30 | 68.80 | 73.04 | 234,849 | +4.01(+5.80%) |
Aug 29, 2014 | 73.75 | 69.04 | 69.04 | 69.04 | 291,065 | -4.27(-5.82%) |
Aug 28, 2014 | 73.09 | 74.83 | 72.15 | 73.30 | 269,113 | -1.99(-2.64%) |
Aug 27, 2014 | 78.02 | 78.25 | 73.36 | 75.29 | 336,795 | -1.65(-2.14%) |
Aug 26, 2014 | 70.87 | 77.68 | 70.06 | 76.94 | 547,794 | +6.07(+8.57%) |
Aug 25, 2014 | 71.29 | 72.78 | 69.48 | 70.87 | 209,205 | +0.18(+0.26%) |
Aug 22, 2014 | 68.46 | 71.73 | 68.46 | 70.69 | 228,590 | +2.36(+3.45%) |
Aug 21, 2014 | 70.66 | 71.16 | 67.15 | 68.33 | 339,624 | -1.81(-2.58%) |
Aug 20, 2014 | 70.69 | 72.73 | 68.75 | 70.14 | 614,875 | +0.34(+0.49%) |
Aug 19, 2014 | 75.53 | 79.51 | 68.72 | 69.80 | 1,051,509 | -0.63(-0.89%) |
Aug 18, 2014 | 74.66 | 75.00 | 69.38 | 70.42 | 594,053 | -3.90(-5.25%) |
Aug 15, 2014 | 68.15 | 74.59 | 67.81 | 74.32 | 399,742 | +6.23(+9.15%) |
Aug 14, 2014 | 70.37 | 70.37 | 68.09 | 68.09 | 211,613 | -2.30(-3.27%) |
Aug 13, 2014 | 70.34 | 72.70 | 68.12 | 70.40 | 318,994 | +0.03(+0.04%) |
Aug 12, 2014 | 69.01 | 70.69 | 67.56 | 70.37 | 298,772 | +0.34(+0.49%) |
Aug 11, 2014 | 62.91 | 70.55 | 62.91 | 70.03 | 379,109 | +7.15(+11.37%) |
Aug 08, 2014 | 65.53 | 65.61 | 61.81 | 62.88 | 181,143 | -2.15(-3.30%) |
Aug 07, 2014 | 58.33 | 67.73 | 58.04 | 65.03 | 563,227 | +7.33(+12.70%) |
Aug 06, 2014 | 53.35 | 59.93 | 53.20 | 57.70 | 630,875 | +4.97(+9.43%) |
Aug 05, 2014 | 53.14 | 54.17 | 51.94 | 52.73 | 184,977 | -0.94(-1.76%) |
Aug 04, 2014 | 52.78 | 54.43 | 51.63 | 53.67 | 182,353 | -0.42(-0.77%) |
Aug 01, 2014 | 50.37 | 54.82 | 50.00 | 54.09 | 478,431 | +3.95(+7.89%) |
Jul 31, 2014 | 49.35 | 52.83 | 47.20 | 50.13 | 799,140 | +0.71(+1.43%) |
Jul 30, 2014 | 51.31 | 52.10 | 49.27 | 49.43 | 210,975 | -1.83(-3.58%) |
Jul 29, 2014 | 51.78 | 52.57 | 51.26 | 51.26 | 214,973 | -0.08(-0.15%) |
Jul 28, 2014 | 54.98 | 54.98 | 51.08 | 51.34 | 344,288 | -2.67(-4.94%) |
Jul 25, 2014 | 54.48 | 55.63 | 52.44 | 54.01 | 188,692 | +0.81(+1.53%) |
Jul 24, 2014 | 54.51 | 56.29 | 52.73 | 53.20 | 347,398 | +0.31(+0.59%) |
Jul 23, 2014 | 52.36 | 53.93 | 51.84 | 52.88 | 162,473 | +0.55(+1.05%) |
Jul 22, 2014 | 50.79 | 54.40 | 50.79 | 52.33 | 179,096 | +2.15(+4.28%) |
Jul 21, 2014 | 51.57 | 51.57 | 49.82 | 50.19 | 217,252 | -0.65(-1.29%) |
Jul 18, 2014 | 52.20 | 53.33 | 50.53 | 50.84 | 211,415 | -1.44(-2.75%) |
Jul 17, 2014 | 53.90 | 53.90 | 51.29 | 52.28 | 222,890 | -2.28(-4.17%) |
Jul 16, 2014 | 55.13 | 55.34 | 53.28 | 54.56 | 152,304 | +0.47(+0.87%) |
Jul 15, 2014 | 52.36 | 55.45 | 52.10 | 54.09 | 335,572 | +1.18(+2.23%) |
Jul 14, 2014 | 55.82 | 56.76 | 51.47 | 52.91 | 355,587 | -2.07(-3.76%) |
Jul 11, 2014 | 50.92 | 54.98 | 50.55 | 54.98 | 226,040 | +4.08(+8.02%) |
Jul 10, 2014 | 48.98 | 52.81 | 47.80 | 50.89 | 460,327 | +1.57(+3.18%) |
Jul 09, 2014 | 50.00 | 51.05 | 49.24 | 49.32 | 369,141 | +0.05(+0.11%) |
Jul 08, 2014 | 52.46 | 52.73 | 49.22 | 49.27 | 614,193 | -3.93(-7.38%) |
Jul 07, 2014 | 55.00 | 55.21 | 51.84 | 53.20 | 611,032 | -1.57(-2.87%) |
Jul 03, 2014 | 55.11 | 54.77 | 54.77 | 54.77 | 241,599 | +0.00(+0.00%) |
Jul 02, 2014 | 56.18 | 56.94 | 54.74 | 54.77 | 329,790 | -0.94(-1.69%) |
Jul 01, 2014 | 56.50 | 57.38 | 54.79 | 55.71 | 350,872 | +0.10(+0.19%) |
Jun 30, 2014 | 55.79 | 58.15 | 55.29 | 55.61 | 386,837 | +0.00(+0.00%) |
Jun 27, 2014 | 58.12 | 58.51 | 55.37 | 55.61 | 392,763 | -2.46(-4.24%) |
Jun 26, 2014 | 57.31 | 61.21 | 56.76 | 58.07 | 284,223 | +0.68(+1.19%) |
Jun 25, 2014 | 58.33 | 59.95 | 56.94 | 57.39 | 334,984 | +0.45(+0.78%) |
Jun 24, 2014 | 61.21 | 61.84 | 56.24 | 56.94 | 229,043 | -3.98(-6.53%) |
Jun 23, 2014 | 56.63 | 61.18 | 53.88 | 60.92 | 586,731 | +3.85(+6.74%) |
Jun 20, 2014 | 60.37 | 61.31 | 56.39 | 57.07 | 330,189 | -3.35(-5.55%) |
Jun 19, 2014 | 65.14 | 65.45 | 60.29 | 60.42 | 266,705 | -3.80(-5.91%) |
Jun 18, 2014 | 63.67 | 65.14 | 61.00 | 64.22 | 453,352 | +2.33(+3.76%) |
Jun 17, 2014 | 56.23 | 62.12 | 55.37 | 61.89 | 489,654 | +6.47(+11.67%) |
Jun 16, 2014 | 57.05 | 57.05 | 53.30 | 55.42 | 260,010 | -2.12(-3.69%) |
Jun 13, 2014 | 56.68 | 58.90 | 55.97 | 57.54 | 290,834 | +1.68(+3.00%) |
Jun 12, 2014 | 54.45 | 58.12 | 54.01 | 55.87 | 340,238 | +1.86(+3.44%) |
Jun 11, 2014 | 53.14 | 55.53 | 51.60 | 54.01 | 290,992 | +0.29(+0.54%) |
Jun 10, 2014 | 50.37 | 53.85 | 49.98 | 53.72 | 479,216 | +2.02(+3.90%) |
Jun 06, 2014 | 43.41 | 54.43 | 43.12 | 51.70 | 862,220 | +9.32(+21.99%) |
Jun 05, 2014 | 41.23 | 42.78 | 40.87 | 42.38 | 158,932 | +1.81(+4.45%) |
Jun 04, 2014 | 39.27 | 41.84 | 39.27 | 40.58 | 212,794 | +2.51(+6.60%) |
Jun 03, 2014 | 45.16 | 45.33 | 37.96 | 38.07 | 365,909 | -7.23(-15.95%) |
Jun 02, 2014 | 47.04 | 47.39 | 44.77 | 45.29 | 216,501 | -1.23(-2.65%) |
May 30, 2014 | 43.98 | 46.60 | 43.90 | 46.52 | 503,469 | +2.98(+6.86%) |
May 29, 2014 | 39.40 | 44.43 | 38.75 | 43.54 | 592,241 | +3.35(+8.34%) |
May 28, 2014 | 38.22 | 41.63 | 37.83 | 40.19 | 324,182 | +0.89(+2.27%) |
May 27, 2014 | 38.75 | 40.84 | 38.35 | 39.30 | 252,323 | +0.65(+1.69%) |
May 23, 2014 | 38.96 | 38.64 | 38.64 | 38.64 | 120,589 | +0.29(+0.75%) |
May 22, 2014 | 36.15 | 38.59 | 36.13 | 38.35 | 224,185 | +2.64(+7.40%) |
May 21, 2014 | 34.66 | 35.87 | 34.66 | 35.71 | 63,959 | +0.58(+1.64%) |
May 20, 2014 | 34.50 | 36.15 | 34.30 | 35.13 | 181,285 | +1.10(+3.23%) |
May 19, 2014 | 35.34 | 35.39 | 33.77 | 34.03 | 105,908 | -1.28(-3.63%) |
May 16, 2014 | 35.34 | 35.63 | 34.85 | 35.32 | 85,138 | -0.45(-1.24%) |
May 15, 2014 | 36.18 | 36.57 | 34.82 | 35.76 | 114,349 | -0.13(-0.36%) |
May 14, 2014 | 33.90 | 36.15 | 33.90 | 35.89 | 191,878 | +3.14(+9.59%) |
May 13, 2014 | 37.70 | 37.99 | 32.72 | 32.75 | 377,785 | -5.21(-13.72%) |
May 12, 2014 | 37.91 | 38.59 | 37.44 | 37.96 | 118,332 | +0.63(+1.68%) |
May 09, 2014 | 37.02 | 39.27 | 36.65 | 37.33 | 430,899 | +0.42(+1.13%) |