Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.47 | 52.10 | 51.13 | 51.57 | 1,694,464 | +0.18(+0.35%) |
Apr 29, 2015 | 52.11 | 52.24 | 50.51 | 51.39 | 2,451,463 | -0.79(-1.51%) |
Apr 28, 2015 | 52.64 | 52.78 | 51.65 | 52.18 | 1,360,221 | -0.57(-1.08%) |
Apr 27, 2015 | 54.29 | 54.41 | 52.65 | 52.75 | 1,408,257 | -1.60(-2.94%) |
Apr 24, 2015 | 55.37 | 55.37 | 54.26 | 54.35 | 1,217,323 | -0.84(-1.52%) |
Apr 23, 2015 | 55.67 | 55.98 | 55.14 | 55.19 | 770,325 | -0.63(-1.13%) |
Apr 22, 2015 | 55.62 | 56.03 | 55.62 | 55.82 | 606,037 | +0.09(+0.16%) |
Apr 21, 2015 | 55.80 | 56.15 | 55.16 | 55.73 | 832,668 | +0.04(+0.07%) |
Apr 20, 2015 | 55.15 | 55.84 | 55.07 | 55.69 | 1,078,361 | +0.67(+1.22%) |
Apr 17, 2015 | 55.20 | 55.67 | 54.38 | 55.02 | 2,771,569 | -0.34(-0.61%) |
Apr 16, 2015 | 56.39 | 56.59 | 55.31 | 55.36 | 1,177,569 | -1.08(-1.91%) |
Apr 15, 2015 | 56.49 | 57.21 | 55.99 | 56.44 | 1,274,413 | -0.12(-0.21%) |
Apr 14, 2015 | 57.45 | 57.68 | 56.29 | 56.56 | 1,083,806 | -0.85(-1.48%) |
Apr 13, 2015 | 57.63 | 57.94 | 57.09 | 57.41 | 658,556 | -0.02(-0.03%) |
Apr 10, 2015 | 57.40 | 57.82 | 57.27 | 57.43 | 948,284 | -0.02(-0.03%) |
Apr 09, 2015 | 57.71 | 58.28 | 57.27 | 57.45 | 649,412 | -0.56(-0.97%) |
Apr 08, 2015 | 57.75 | 58.27 | 57.75 | 58.01 | 921,089 | +0.30(+0.52%) |
Apr 07, 2015 | 58.20 | 58.38 | 57.65 | 57.71 | 786,570 | -0.46(-0.79%) |
Apr 06, 2015 | 57.73 | 58.52 | 57.73 | 58.17 | 1,100,295 | +0.01(+0.02%) |
Apr 02, 2015 | 58.28 | 58.16 | 58.16 | 58.16 | 1,312,000 | +0.12(+0.21%) |
Apr 01, 2015 | 58.29 | 58.55 | 57.49 | 58.04 | 4,884,368 | -1.38(-2.32%) |
Mar 31, 2015 | 59.32 | 59.87 | 59.17 | 59.42 | 686,130 | +0.08(+0.13%) |
Mar 30, 2015 | 59.46 | 59.86 | 58.74 | 59.34 | 953,937 | +0.36(+0.61%) |
Mar 27, 2015 | 58.52 | 59.69 | 58.08 | 58.98 | 1,029,169 | +0.52(+0.89%) |
Mar 26, 2015 | 59.10 | 59.20 | 57.98 | 58.46 | 936,329 | -0.80(-1.35%) |
Mar 25, 2015 | 61.30 | 61.30 | 56.50 | 59.26 | 5,289,784 | -1.76(-2.88%) |
Mar 24, 2015 | 60.42 | 61.12 | 60.36 | 61.02 | 706,891 | +0.72(+1.19%) |
Mar 23, 2015 | 60.99 | 61.94 | 60.30 | 60.30 | 1,247,200 | -0.42(-0.69%) |
Mar 20, 2015 | 59.96 | 61.34 | 59.36 | 60.72 | 2,066,344 | +0.94(+1.57%) |
Mar 19, 2015 | 60.06 | 60.27 | 59.38 | 59.78 | 1,407,114 | -0.14(-0.23%) |
Mar 18, 2015 | 59.09 | 60.08 | 58.56 | 59.92 | 1,937,349 | +1.33(+2.27%) |
Mar 17, 2015 | 58.58 | 59.78 | 57.42 | 58.59 | 4,208,713 | +1.21(+2.11%) |
Mar 16, 2015 | 58.75 | 59.18 | 57.28 | 57.38 | 2,188,250 | -1.21(-2.07%) |
Mar 13, 2015 | 57.79 | 58.62 | 57.62 | 58.59 | 1,042,521 | +1.00(+1.74%) |
Mar 12, 2015 | 57.54 | 58.03 | 57.10 | 57.59 | 722,280 | +0.42(+0.73%) |
Mar 11, 2015 | 57.22 | 57.56 | 56.77 | 57.17 | 672,537 | -0.01(-0.02%) |
Mar 10, 2015 | 56.71 | 57.37 | 56.28 | 57.18 | 798,212 | +0.06(+0.11%) |
Mar 09, 2015 | 56.45 | 57.18 | 55.81 | 57.12 | 670,989 | +0.98(+1.75%) |
Mar 06, 2015 | 56.44 | 57.09 | 55.76 | 56.14 | 724,039 | -0.51(-0.90%) |
Mar 05, 2015 | 56.75 | 57.19 | 56.48 | 56.65 | 752,536 | -0.11(-0.19%) |
Mar 04, 2015 | 56.36 | 57.19 | 56.26 | 56.76 | 887,062 | +0.75(+1.34%) |
Mar 03, 2015 | 56.25 | 56.55 | 55.54 | 56.01 | 853,138 | -0.11(-0.20%) |
Mar 02, 2015 | 55.63 | 56.42 | 55.58 | 56.12 | 1,076,489 | +0.55(+0.99%) |
Feb 27, 2015 | 54.69 | 56.07 | 54.44 | 55.57 | 752,203 | +1.08(+1.98%) |
Feb 26, 2015 | 53.82 | 54.78 | 53.81 | 54.49 | 859,575 | +0.40(+0.74%) |
Feb 25, 2015 | 53.70 | 54.57 | 53.35 | 54.09 | 861,239 | +0.49(+0.91%) |
Feb 24, 2015 | 53.58 | 53.81 | 53.29 | 53.60 | 459,164 | -0.05(-0.09%) |
Feb 23, 2015 | 53.72 | 54.00 | 53.17 | 53.65 | 552,966 | +0.09(+0.17%) |
Feb 20, 2015 | 53.33 | 53.69 | 53.00 | 53.56 | 538,450 | +0.27(+0.51%) |
Feb 19, 2015 | 52.82 | 53.35 | 52.43 | 53.29 | 639,026 | +0.47(+0.89%) |
Feb 18, 2015 | 52.01 | 52.84 | 51.89 | 52.82 | 701,766 | +0.79(+1.52%) |
Feb 17, 2015 | 51.95 | 52.57 | 51.54 | 52.03 | 650,587 | +0.12(+0.23%) |
Feb 13, 2015 | 52.36 | 51.91 | 51.91 | 51.91 | 438,000 | -0.56(-1.07%) |
Feb 12, 2015 | 52.31 | 52.51 | 51.45 | 52.47 | 482,636 | +0.39(+0.75%) |
Feb 11, 2015 | 51.82 | 52.48 | 51.78 | 52.08 | 349,499 | -0.03(-0.06%) |
Feb 10, 2015 | 52.25 | 52.50 | 51.98 | 52.11 | 425,215 | +0.13(+0.25%) |
Feb 09, 2015 | 52.25 | 52.60 | 51.83 | 51.98 | 544,936 | -0.31(-0.59%) |
Feb 06, 2015 | 51.95 | 52.62 | 51.70 | 52.29 | 616,594 | +0.58(+1.12%) |
Feb 05, 2015 | 51.93 | 52.22 | 51.36 | 51.71 | 811,997 | -0.12(-0.23%) |
Feb 04, 2015 | 51.01 | 52.11 | 50.97 | 51.83 | 913,335 | +0.77(+1.51%) |
Feb 03, 2015 | 50.00 | 51.14 | 49.92 | 51.06 | 822,456 | +1.26(+2.53%) |
Feb 02, 2015 | 50.01 | 50.06 | 48.18 | 49.80 | 858,826 | -0.09(-0.18%) |
Jan 30, 2015 | 50.60 | 50.69 | 49.51 | 49.89 | 806,739 | -0.80(-1.58%) |
Jan 29, 2015 | 50.94 | 51.28 | 50.21 | 50.69 | 1,375,582 | -0.21(-0.41%) |
Jan 28, 2015 | 51.70 | 52.14 | 50.83 | 50.90 | 876,102 | -0.69(-1.34%) |
Jan 27, 2015 | 51.11 | 51.86 | 50.78 | 51.59 | 461,313 | -0.01(-0.02%) |
Jan 26, 2015 | 51.33 | 51.64 | 51.05 | 51.60 | 864,289 | +0.35(+0.68%) |
Jan 23, 2015 | 50.86 | 51.64 | 50.46 | 51.25 | 1,849,186 | +0.61(+1.20%) |
Jan 22, 2015 | 50.33 | 50.65 | 50.00 | 50.64 | 1,169,348 | +0.48(+0.96%) |
Jan 21, 2015 | 49.89 | 50.35 | 49.64 | 50.16 | 930,212 | +0.27(+0.54%) |
Jan 20, 2015 | 50.90 | 50.90 | 48.80 | 49.89 | 1,461,743 | -0.80(-1.58%) |
Jan 16, 2015 | 49.52 | 50.76 | 48.87 | 50.69 | 1,822,987 | +1.83(+3.75%) |
Jan 15, 2015 | 48.95 | 49.79 | 48.28 | 48.86 | 1,563,214 | -0.06(-0.12%) |
Jan 14, 2015 | 48.36 | 48.98 | 47.49 | 48.92 | 2,286,646 | +0.48(+0.99%) |
Jan 13, 2015 | 48.81 | 49.13 | 48.22 | 48.44 | 4,252,852 | -0.85(-1.72%) |
Jan 12, 2015 | 50.09 | 50.50 | 48.73 | 49.29 | 2,253,249 | +1.29(+2.69%) |
Jan 09, 2015 | 48.89 | 48.91 | 47.73 | 48.00 | 816,392 | -0.74(-1.52%) |
Jan 08, 2015 | 49.00 | 49.72 | 48.12 | 48.74 | 1,055,919 | +0.02(+0.04%) |
Jan 07, 2015 | 46.99 | 48.75 | 46.78 | 48.72 | 727,940 | +2.15(+4.62%) |
Jan 06, 2015 | 46.61 | 47.67 | 46.26 | 46.57 | 511,514 | +0.28(+0.60%) |
Jan 05, 2015 | 47.87 | 48.02 | 46.16 | 46.29 | 945,584 | -1.69(-3.52%) |
Jan 02, 2015 | 47.38 | 48.46 | 47.21 | 47.98 | 732,711 | +0.72(+1.52%) |
Dec 31, 2014 | 47.66 | 47.26 | 47.26 | 47.26 | 356,800 | -0.42(-0.88%) |
Dec 30, 2014 | 47.70 | 48.41 | 47.31 | 47.68 | 283,671 | -0.06(-0.13%) |
Dec 29, 2014 | 47.86 | 48.10 | 47.40 | 47.74 | 538,398 | +0.00(+0.00%) |
Dec 26, 2014 | 47.86 | 48.23 | 47.49 | 47.74 | 357,120 | -0.01(-0.02%) |
Dec 24, 2014 | 49.38 | 47.75 | 47.75 | 47.75 | 448,400 | -1.25(-2.55%) |
Dec 23, 2014 | 47.61 | 49.63 | 47.40 | 49.00 | 919,918 | +1.45(+3.05%) |
Dec 22, 2014 | 47.11 | 47.87 | 46.77 | 47.55 | 513,778 | +0.67(+1.43%) |
Dec 19, 2014 | 47.59 | 47.59 | 46.08 | 46.88 | 811,127 | -0.66(-1.39%) |
Dec 18, 2014 | 47.67 | 47.97 | 46.00 | 47.54 | 843,520 | +0.20(+0.42%) |
Dec 17, 2014 | 46.20 | 47.42 | 45.75 | 47.34 | 507,826 | +1.16(+2.51%) |
Dec 16, 2014 | 46.67 | 47.01 | 45.48 | 46.18 | 887,215 | -0.41(-0.88%) |
Dec 15, 2014 | 45.90 | 47.37 | 45.90 | 46.59 | 1,254,203 | +1.11(+2.44%) |
Dec 12, 2014 | 44.12 | 45.68 | 44.10 | 45.48 | 1,485,396 | +1.07(+2.41%) |
Dec 11, 2014 | 44.05 | 45.39 | 43.96 | 44.41 | 3,256,935 | +0.59(+1.35%) |
Dec 10, 2014 | 44.20 | 45.56 | 43.67 | 43.82 | 1,178,841 | +0.22(+0.50%) |
Dec 09, 2014 | 44.50 | 45.98 | 43.18 | 43.60 | 2,922,871 | +0.75(+1.75%) |
Dec 08, 2014 | 43.44 | 44.15 | 42.24 | 42.85 | 775,828 | -0.77(-1.77%) |
Dec 05, 2014 | 44.33 | 44.63 | 43.34 | 43.62 | 493,137 | -0.79(-1.78%) |
Dec 04, 2014 | 44.36 | 44.58 | 43.98 | 44.41 | 315,273 | -0.01(-0.02%) |
Dec 03, 2014 | 43.30 | 44.77 | 43.04 | 44.42 | 732,797 | +0.54(+1.23%) |
Dec 02, 2014 | 43.97 | 44.30 | 43.43 | 43.88 | 399,514 | -0.03(-0.07%) |
Dec 01, 2014 | 44.60 | 44.60 | 43.25 | 43.91 | 677,143 | -0.76(-1.70%) |
Nov 28, 2014 | 44.04 | 45.05 | 43.59 | 44.67 | 271,702 | +0.76(+1.73%) |
Nov 26, 2014 | 44.00 | 43.91 | 43.91 | 43.91 | 182,100 | -0.11(-0.25%) |
Nov 25, 2014 | 44.30 | 44.63 | 43.70 | 44.02 | 377,970 | -0.22(-0.50%) |
Nov 24, 2014 | 42.26 | 44.40 | 42.26 | 44.24 | 777,822 | +2.01(+4.76%) |
Nov 21, 2014 | 42.99 | 43.15 | 41.80 | 42.23 | 602,438 | -0.14(-0.33%) |
Nov 20, 2014 | 40.96 | 42.75 | 40.73 | 42.37 | 437,524 | +1.26(+3.06%) |
Nov 19, 2014 | 41.42 | 41.65 | 41.03 | 41.11 | 341,715 | -0.22(-0.53%) |
Nov 18, 2014 | 41.99 | 42.70 | 41.12 | 41.33 | 738,754 | -0.89(-2.11%) |
Nov 17, 2014 | 42.22 | 42.58 | 41.95 | 42.22 | 266,792 | -0.08(-0.19%) |
Nov 14, 2014 | 42.17 | 42.48 | 41.34 | 42.30 | 526,506 | +0.04(+0.09%) |
Nov 13, 2014 | 42.69 | 42.88 | 41.76 | 42.26 | 290,959 | -0.47(-1.10%) |
Nov 12, 2014 | 41.64 | 42.97 | 41.52 | 42.73 | 303,367 | +1.18(+2.84%) |
Nov 11, 2014 | 41.68 | 41.80 | 41.15 | 41.55 | 298,431 | -0.13(-0.31%) |
Nov 10, 2014 | 42.35 | 42.41 | 41.36 | 41.68 | 405,018 | -0.64(-1.51%) |
Nov 07, 2014 | 42.99 | 43.00 | 42.17 | 42.32 | 302,067 | -0.56(-1.31%) |
Nov 06, 2014 | 42.43 | 42.96 | 42.03 | 42.88 | 373,225 | +0.55(+1.30%) |
Nov 05, 2014 | 42.25 | 42.63 | 41.74 | 42.33 | 338,012 | +0.23(+0.55%) |
Nov 04, 2014 | 42.26 | 42.48 | 41.62 | 42.10 | 302,064 | -0.30(-0.71%) |
Nov 03, 2014 | 41.91 | 42.61 | 41.66 | 42.40 | 971,953 | +0.46(+1.10%) |
Oct 31, 2014 | 42.32 | 42.61 | 41.47 | 41.94 | 585,366 | +0.37(+0.89%) |
Oct 30, 2014 | 40.31 | 41.63 | 40.16 | 41.57 | 479,435 | +1.12(+2.77%) |
Oct 29, 2014 | 40.29 | 40.54 | 39.93 | 40.45 | 303,956 | +0.11(+0.27%) |
Oct 28, 2014 | 40.59 | 40.59 | 39.74 | 40.34 | 429,985 | -0.22(-0.54%) |
Oct 27, 2014 | 39.69 | 40.71 | 39.62 | 40.56 | 567,029 | +0.94(+2.37%) |
Oct 24, 2014 | 39.47 | 40.15 | 39.05 | 39.62 | 281,934 | +0.32(+0.81%) |
Oct 23, 2014 | 39.96 | 40.34 | 39.28 | 39.30 | 572,247 | -0.49(-1.23%) |
Oct 22, 2014 | 39.66 | 40.18 | 39.66 | 39.79 | 803,363 | +0.21(+0.53%) |
Oct 21, 2014 | 38.51 | 39.73 | 38.51 | 39.58 | 1,333,739 | +1.09(+2.83%) |
Oct 20, 2014 | 37.80 | 38.51 | 37.56 | 38.49 | 633,237 | +0.67(+1.77%) |
Oct 17, 2014 | 38.85 | 39.00 | 37.71 | 37.82 | 798,277 | -0.58(-1.51%) |
Oct 16, 2014 | 37.90 | 39.10 | 37.62 | 38.40 | 832,677 | -0.17(-0.44%) |
Oct 15, 2014 | 38.45 | 38.98 | 37.77 | 38.57 | 723,307 | -0.46(-1.18%) |
Oct 14, 2014 | 38.54 | 39.11 | 38.50 | 39.03 | 847,150 | +0.85(+2.23%) |
Oct 13, 2014 | 38.36 | 38.65 | 37.15 | 38.18 | 1,009,687 | -0.25(-0.65%) |
Oct 10, 2014 | 37.67 | 38.63 | 37.67 | 38.43 | 762,288 | +0.58(+1.53%) |
Oct 09, 2014 | 38.29 | 38.65 | 37.81 | 37.85 | 757,117 | -0.42(-1.10%) |
Oct 08, 2014 | 37.65 | 38.50 | 37.62 | 38.27 | 1,162,205 | +0.62(+1.65%) |
Oct 07, 2014 | 37.80 | 38.25 | 37.56 | 37.65 | 2,677,272 | -1.01(-2.61%) |
Oct 06, 2014 | 39.75 | 39.90 | 38.57 | 38.66 | 793,516 | -1.00(-2.52%) |
Oct 03, 2014 | 39.78 | 40.43 | 39.58 | 39.66 | 450,832 | +0.12(+0.30%) |
Oct 02, 2014 | 39.31 | 39.63 | 38.69 | 39.54 | 538,890 | +0.21(+0.53%) |
Oct 01, 2014 | 39.83 | 39.97 | 39.19 | 39.33 | 637,926 | -0.53(-1.33%) |
Sep 30, 2014 | 40.14 | 40.28 | 39.46 | 39.86 | 592,912 | -0.39(-0.97%) |
Sep 29, 2014 | 40.24 | 40.50 | 39.80 | 40.25 | 395,396 | -0.23(-0.57%) |
Sep 26, 2014 | 39.50 | 40.58 | 39.25 | 40.48 | 579,670 | +1.02(+2.58%) |
Sep 25, 2014 | 39.51 | 39.71 | 38.89 | 39.46 | 352,495 | -0.24(-0.60%) |
Sep 24, 2014 | 38.95 | 39.79 | 38.53 | 39.70 | 724,592 | +0.36(+0.92%) |
Sep 23, 2014 | 39.55 | 40.35 | 39.14 | 39.34 | 947,176 | -0.43(-1.08%) |
Sep 22, 2014 | 40.08 | 40.25 | 38.73 | 39.77 | 1,127,605 | -0.49(-1.22%) |
Sep 19, 2014 | 40.41 | 40.80 | 39.72 | 40.26 | 1,215,687 | -0.20(-0.49%) |
Sep 18, 2014 | 39.33 | 40.55 | 39.00 | 40.46 | 960,835 | +1.36(+3.48%) |
Sep 17, 2014 | 38.50 | 39.25 | 38.17 | 39.10 | 935,221 | +0.49(+1.27%) |
Sep 16, 2014 | 37.76 | 38.71 | 37.68 | 38.61 | 501,658 | +0.65(+1.71%) |
Sep 15, 2014 | 38.26 | 38.36 | 37.70 | 37.96 | 454,217 | -0.14(-0.37%) |
Sep 12, 2014 | 38.14 | 38.18 | 37.69 | 38.10 | 433,429 | +0.09(+0.24%) |
Sep 11, 2014 | 37.71 | 38.19 | 36.59 | 38.01 | 983,127 | +0.12(+0.32%) |
Sep 10, 2014 | 37.15 | 38.30 | 36.25 | 37.89 | 1,459,029 | +0.71(+1.91%) |
Sep 09, 2014 | 38.49 | 39.81 | 36.81 | 37.18 | 2,030,703 | +1.12(+3.11%) |
Sep 08, 2014 | 36.79 | 37.03 | 35.41 | 36.06 | 1,350,898 | -0.53(-1.45%) |
Sep 05, 2014 | 37.25 | 37.25 | 36.35 | 36.59 | 590,857 | -0.71(-1.90%) |
Sep 04, 2014 | 36.51 | 37.37 | 36.26 | 37.30 | 667,862 | +0.98(+2.70%) |
Sep 03, 2014 | 36.93 | 37.06 | 36.16 | 36.32 | 452,124 | -0.37(-1.01%) |
Sep 02, 2014 | 35.97 | 36.93 | 35.82 | 36.69 | 623,697 | +1.02(+2.86%) |
Aug 29, 2014 | 35.93 | 35.67 | 35.67 | 35.67 | 184,400 | -0.28(-0.78%) |
Aug 28, 2014 | 35.46 | 36.26 | 34.77 | 35.95 | 250,833 | +0.24(+0.67%) |
Aug 27, 2014 | 35.52 | 35.92 | 35.43 | 35.71 | 177,292 | +0.18(+0.51%) |
Aug 26, 2014 | 35.64 | 35.80 | 35.38 | 35.53 | 248,177 | -0.18(-0.50%) |
Aug 25, 2014 | 35.77 | 35.77 | 35.35 | 35.71 | 287,595 | -0.02(-0.06%) |
Aug 22, 2014 | 34.62 | 35.84 | 34.41 | 35.73 | 487,704 | +1.24(+3.60%) |
Aug 21, 2014 | 33.96 | 34.69 | 33.88 | 34.49 | 579,639 | +0.43(+1.26%) |
Aug 20, 2014 | 34.63 | 34.63 | 33.84 | 34.06 | 369,313 | -0.72(-2.07%) |
Aug 19, 2014 | 34.45 | 35.00 | 34.06 | 34.78 | 485,882 | +0.51(+1.49%) |
Aug 18, 2014 | 33.74 | 34.59 | 33.53 | 34.27 | 370,381 | +0.82(+2.45%) |
Aug 15, 2014 | 33.80 | 33.80 | 33.25 | 33.45 | 202,307 | -0.06(-0.18%) |
Aug 14, 2014 | 33.08 | 33.89 | 33.08 | 33.51 | 299,512 | +0.47(+1.42%) |
Aug 13, 2014 | 32.99 | 33.03 | 32.28 | 33.04 | 295,097 | +0.12(+0.36%) |
Aug 12, 2014 | 33.16 | 33.45 | 32.73 | 32.92 | 382,733 | -0.36(-1.08%) |
Aug 11, 2014 | 33.42 | 33.98 | 32.70 | 33.28 | 318,071 | +0.03(+0.09%) |
Aug 08, 2014 | 32.32 | 33.39 | 32.08 | 33.25 | 278,845 | +0.98(+3.04%) |
Aug 07, 2014 | 33.01 | 33.25 | 32.25 | 32.27 | 254,579 | -0.50(-1.53%) |
Aug 06, 2014 | 32.41 | 32.88 | 32.25 | 32.77 | 341,241 | -0.07(-0.21%) |
Aug 05, 2014 | 32.57 | 33.20 | 32.38 | 32.84 | 343,944 | +0.25(+0.77%) |
Aug 04, 2014 | 32.60 | 32.98 | 32.49 | 32.59 | 276,208 | +0.04(+0.12%) |
Aug 01, 2014 | 32.77 | 32.77 | 31.93 | 32.55 | 271,700 | -0.18(-0.55%) |
Jul 31, 2014 | 33.14 | 33.18 | 32.46 | 32.73 | 346,811 | -0.52(-1.56%) |
Jul 30, 2014 | 32.84 | 33.42 | 32.71 | 33.25 | 486,266 | +0.47(+1.43%) |
Jul 29, 2014 | 32.53 | 33.00 | 32.04 | 32.78 | 278,882 | +0.18(+0.55%) |
Jul 28, 2014 | 33.18 | 33.20 | 32.54 | 32.60 | 322,866 | -0.44(-1.33%) |
Jul 25, 2014 | 32.54 | 33.14 | 32.28 | 33.04 | 1,089,101 | +0.89(+2.77%) |
Jul 24, 2014 | 31.68 | 32.24 | 31.54 | 32.15 | 346,621 | +0.64(+2.03%) |
Jul 23, 2014 | 31.96 | 32.03 | 31.31 | 31.51 | 359,722 | -0.55(-1.72%) |
Jul 22, 2014 | 31.84 | 32.45 | 31.78 | 32.06 | 574,537 | +0.25(+0.79%) |
Jul 21, 2014 | 31.24 | 32.00 | 31.13 | 31.81 | 380,869 | +0.57(+1.82%) |
Jul 18, 2014 | 30.12 | 31.66 | 30.12 | 31.24 | 618,374 | -0.10(-0.32%) |
Jul 17, 2014 | 32.07 | 33.59 | 31.00 | 31.34 | 1,435,902 | +2.39(+8.26%) |
Jul 16, 2014 | 29.16 | 29.42 | 28.66 | 28.95 | 512,858 | -0.04(-0.14%) |
Jul 15, 2014 | 29.92 | 29.98 | 28.94 | 28.99 | 995,132 | -0.81(-2.72%) |
Jul 14, 2014 | 30.34 | 30.49 | 28.95 | 29.80 | 1,462,097 | -0.25(-0.83%) |
Jul 11, 2014 | 30.20 | 30.23 | 29.97 | 30.05 | 595,208 | -0.05(-0.17%) |
Jul 10, 2014 | 29.72 | 30.35 | 29.62 | 30.10 | 680,405 | -0.04(-0.13%) |
Jul 09, 2014 | 30.13 | 30.30 | 29.45 | 30.14 | 837,113 | +0.04(+0.13%) |
Jul 08, 2014 | 30.74 | 30.77 | 29.71 | 30.10 | 569,572 | -0.59(-1.92%) |
Jul 07, 2014 | 31.49 | 31.55 | 30.48 | 30.69 | 337,956 | -0.78(-2.48%) |
Jul 03, 2014 | 31.35 | 31.47 | 31.47 | 31.47 | 214,300 | +0.27(+0.87%) |
Jul 02, 2014 | 31.64 | 31.89 | 31.09 | 31.20 | 247,935 | -0.35(-1.11%) |
Jul 01, 2014 | 31.93 | 32.59 | 31.52 | 31.55 | 401,796 | -0.31(-0.97%) |
Jun 30, 2014 | 31.10 | 31.88 | 30.89 | 31.86 | 257,044 | +0.83(+2.67%) |
Jun 27, 2014 | 30.32 | 31.52 | 30.32 | 31.03 | 1,646,479 | +0.02(+0.06%) |
Jun 26, 2014 | 31.81 | 32.00 | 30.86 | 31.01 | 677,183 | -0.88(-2.76%) |
Jun 25, 2014 | 31.25 | 32.01 | 31.02 | 31.89 | 604,415 | +0.74(+2.38%) |
Jun 24, 2014 | 31.41 | 31.98 | 31.01 | 31.15 | 367,945 | -0.38(-1.21%) |
Jun 23, 2014 | 32.57 | 33.12 | 31.09 | 31.53 | 894,213 | -0.07(-0.22%) |
Jun 20, 2014 | 31.37 | 31.74 | 30.98 | 31.60 | 1,694,657 | +0.35(+1.12%) |
Jun 19, 2014 | 31.31 | 31.31 | 30.69 | 31.25 | 689,577 | -0.13(-0.41%) |
Jun 18, 2014 | 30.92 | 31.52 | 30.61 | 31.38 | 910,364 | +0.42(+1.36%) |
Jun 17, 2014 | 30.67 | 31.19 | 30.36 | 30.96 | 418,328 | +0.45(+1.47%) |
Jun 16, 2014 | 29.78 | 30.64 | 29.76 | 30.51 | 605,555 | +0.82(+2.76%) |
Jun 13, 2014 | 29.64 | 29.86 | 29.00 | 29.69 | 705,199 | +0.08(+0.27%) |
Jun 12, 2014 | 29.87 | 29.94 | 29.31 | 29.61 | 485,310 | -0.28(-0.94%) |
Jun 11, 2014 | 29.72 | 29.99 | 29.27 | 29.89 | 429,475 | +0.22(+0.74%) |
Jun 10, 2014 | 29.45 | 29.92 | 29.22 | 29.67 | 1,108,919 | +1.09(+3.81%) |
Jun 06, 2014 | 28.43 | 28.84 | 28.35 | 28.58 | 434,075 | +0.14(+0.49%) |
Jun 05, 2014 | 28.06 | 28.65 | 27.90 | 28.44 | 412,917 | +0.43(+1.54%) |
Jun 04, 2014 | 27.69 | 28.05 | 27.27 | 28.01 | 465,018 | +0.26(+0.94%) |
Jun 03, 2014 | 28.06 | 28.32 | 27.25 | 27.75 | 363,287 | -0.27(-0.96%) |
Jun 02, 2014 | 28.44 | 28.44 | 27.74 | 28.02 | 551,911 | -0.40(-1.41%) |
May 30, 2014 | 28.62 | 28.73 | 27.91 | 28.42 | 774,280 | -0.14(-0.49%) |
May 29, 2014 | 28.94 | 29.08 | 28.29 | 28.56 | 365,161 | -0.34(-1.18%) |
May 28, 2014 | 29.53 | 29.86 | 28.56 | 28.90 | 585,085 | -0.83(-2.79%) |
May 27, 2014 | 29.36 | 29.81 | 29.30 | 29.73 | 359,214 | +0.50(+1.71%) |
May 23, 2014 | 28.82 | 29.23 | 29.23 | 29.23 | 438,000 | +0.32(+1.11%) |
May 22, 2014 | 28.44 | 28.98 | 28.11 | 28.91 | 95,684 | +0.47(+1.65%) |
May 21, 2014 | 27.84 | 28.68 | 27.33 | 28.44 | 150,659 | +0.12(+0.42%) |
May 20, 2014 | 28.76 | 29.05 | 27.99 | 28.32 | 324,452 | -0.61(-2.11%) |
May 19, 2014 | 28.73 | 29.15 | 28.58 | 28.93 | 359,930 | +0.05(+0.17%) |
May 16, 2014 | 28.29 | 28.95 | 27.90 | 28.88 | 187,871 | +0.64(+2.27%) |
May 15, 2014 | 28.73 | 28.73 | 27.77 | 28.24 | 503,803 | -0.74(-2.55%) |
May 14, 2014 | 29.04 | 29.45 | 28.83 | 28.98 | 243,984 | -0.18(-0.62%) |
May 13, 2014 | 28.91 | 29.49 | 28.85 | 29.16 | 354,436 | +0.19(+0.66%) |
May 12, 2014 | 28.40 | 29.20 | 28.40 | 28.97 | 326,058 | +0.76(+2.69%) |
May 09, 2014 | 27.61 | 28.40 | 27.44 | 28.21 | 608,391 | +0.62(+2.25%) |
May 08, 2014 | 27.34 | 28.14 | 26.77 | 27.59 | 309,214 | +0.15(+0.55%) |
May 07, 2014 | 27.79 | 27.79 | 26.97 | 27.44 | 429,094 | -0.30(-1.08%) |
May 06, 2014 | 27.70 | 27.94 | 26.85 | 27.74 | 482,210 | -0.10(-0.36%) |
May 05, 2014 | 27.99 | 28.15 | 27.60 | 27.84 | 527,416 | -0.36(-1.28%) |
May 02, 2014 | 27.45 | 28.42 | 27.27 | 28.20 | 1,373,592 | +0.80(+2.92%) |