Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.33 | 30.73 | 29.51 | 30.19 | 354,405 | -0.15(-0.51%) |
Apr 29, 2015 | 28.69 | 30.91 | 28.16 | 30.34 | 471,805 | +0.99(+3.36%) |
Apr 28, 2015 | 28.30 | 29.40 | 28.22 | 29.35 | 329,516 | +0.74(+2.58%) |
Apr 27, 2015 | 29.40 | 29.68 | 28.10 | 28.62 | 690,736 | -1.33(-4.43%) |
Apr 24, 2015 | 30.53 | 30.77 | 29.26 | 29.94 | 924,969 | -0.93(-3.02%) |
Apr 23, 2015 | 31.12 | 31.44 | 30.05 | 30.87 | 393,059 | -0.23(-0.76%) |
Apr 22, 2015 | 30.68 | 31.14 | 30.63 | 31.11 | 286,017 | +0.30(+0.98%) |
Apr 21, 2015 | 31.64 | 31.64 | 30.28 | 30.81 | 358,817 | -0.87(-2.75%) |
Apr 20, 2015 | 31.90 | 32.41 | 31.21 | 31.68 | 182,666 | -0.14(-0.45%) |
Apr 17, 2015 | 32.99 | 33.20 | 31.03 | 31.82 | 524,405 | -1.38(-4.17%) |
Apr 16, 2015 | 32.86 | 33.88 | 32.68 | 33.20 | 428,016 | -0.04(-0.13%) |
Apr 15, 2015 | 31.59 | 33.55 | 31.54 | 33.25 | 709,186 | +1.10(+3.42%) |
Apr 14, 2015 | 31.06 | 32.25 | 31.05 | 32.15 | 426,027 | +1.11(+3.57%) |
Apr 13, 2015 | 30.03 | 31.13 | 29.55 | 31.04 | 304,346 | +0.86(+2.83%) |
Apr 10, 2015 | 30.91 | 30.98 | 30.06 | 30.18 | 304,743 | -0.71(-2.31%) |
Apr 09, 2015 | 30.35 | 30.94 | 30.16 | 30.90 | 191,176 | +0.45(+1.49%) |
Apr 08, 2015 | 31.47 | 31.73 | 30.12 | 30.44 | 292,303 | -0.89(-2.84%) |
Apr 07, 2015 | 31.77 | 32.27 | 31.25 | 31.33 | 255,745 | -0.58(-1.81%) |
Apr 06, 2015 | 30.75 | 32.09 | 30.38 | 31.91 | 415,429 | +1.29(+4.22%) |
Apr 02, 2015 | 29.51 | 30.62 | 30.62 | 30.62 | 237,392 | +0.72(+2.41%) |
Apr 01, 2015 | 29.97 | 30.14 | 29.42 | 29.90 | 339,075 | +0.49(+1.65%) |
Mar 31, 2015 | 30.29 | 30.45 | 29.35 | 29.41 | 616,933 | -1.24(-4.05%) |
Mar 30, 2015 | 31.53 | 31.69 | 30.11 | 30.65 | 274,382 | -0.29(-0.92%) |
Mar 27, 2015 | 30.81 | 31.63 | 30.46 | 30.94 | 226,964 | -0.11(-0.35%) |
Mar 26, 2015 | 31.87 | 31.95 | 29.99 | 31.05 | 632,481 | -0.39(-1.23%) |
Mar 25, 2015 | 31.09 | 32.27 | 30.60 | 31.43 | 607,327 | +0.46(+1.49%) |
Mar 24, 2015 | 30.53 | 31.20 | 29.81 | 30.97 | 288,687 | +0.49(+1.60%) |
Mar 23, 2015 | 30.43 | 31.33 | 30.03 | 30.49 | 307,294 | -0.05(-0.16%) |
Mar 20, 2015 | 29.66 | 30.54 | 29.36 | 30.54 | 511,398 | +1.18(+4.03%) |
Mar 19, 2015 | 29.05 | 29.63 | 28.92 | 29.35 | 301,863 | -0.31(-1.05%) |
Mar 18, 2015 | 27.79 | 29.77 | 27.55 | 29.66 | 357,374 | +1.58(+5.61%) |
Mar 17, 2015 | 27.47 | 28.72 | 27.27 | 28.09 | 290,957 | +0.55(+2.01%) |
Mar 16, 2015 | 27.52 | 28.24 | 27.38 | 27.53 | 500,755 | -0.70(-2.49%) |
Mar 13, 2015 | 29.03 | 29.03 | 27.48 | 28.24 | 425,617 | -0.82(-2.83%) |
Mar 12, 2015 | 29.18 | 29.75 | 28.87 | 29.06 | 223,718 | +0.12(+0.41%) |
Mar 11, 2015 | 27.94 | 29.32 | 27.80 | 28.94 | 333,116 | +0.77(+2.74%) |
Mar 10, 2015 | 28.87 | 29.07 | 27.91 | 28.17 | 654,695 | -1.18(-4.03%) |
Mar 09, 2015 | 29.06 | 30.19 | 29.02 | 29.35 | 217,544 | +0.29(+1.01%) |
Mar 06, 2015 | 29.61 | 30.19 | 28.93 | 29.06 | 273,089 | -0.82(-2.75%) |
Mar 05, 2015 | 30.50 | 30.50 | 29.66 | 29.88 | 270,202 | -0.62(-2.03%) |
Mar 04, 2015 | 29.47 | 31.12 | 28.96 | 30.50 | 297,155 | +1.15(+3.91%) |
Mar 03, 2015 | 29.25 | 29.53 | 29.25 | 29.35 | 495,688 | +0.13(+0.46%) |
Mar 02, 2015 | 30.51 | 30.51 | 28.92 | 29.22 | 558,277 | -1.30(-4.26%) |
Feb 27, 2015 | 29.77 | 31.15 | 29.55 | 30.52 | 300,116 | +0.99(+3.35%) |
Feb 26, 2015 | 30.10 | 30.43 | 29.44 | 29.53 | 309,114 | -0.35(-1.18%) |
Feb 25, 2015 | 30.54 | 30.61 | 29.77 | 29.88 | 413,101 | -0.73(-2.38%) |
Feb 24, 2015 | 30.97 | 31.05 | 30.29 | 30.61 | 277,647 | -0.29(-0.95%) |
Feb 23, 2015 | 30.79 | 31.15 | 29.98 | 30.91 | 441,649 | -0.25(-0.81%) |
Feb 20, 2015 | 31.19 | 31.84 | 30.79 | 31.16 | 266,868 | -0.12(-0.38%) |
Feb 19, 2015 | 31.77 | 31.77 | 30.62 | 31.27 | 403,856 | -0.98(-3.04%) |
Feb 18, 2015 | 32.05 | 32.57 | 31.21 | 32.26 | 542,215 | -0.28(-0.85%) |
Feb 17, 2015 | 31.87 | 32.93 | 31.70 | 32.53 | 374,801 | +0.76(+2.40%) |
Feb 13, 2015 | 31.69 | 31.77 | 31.77 | 31.77 | 462,861 | +0.83(+2.68%) |
Feb 12, 2015 | 30.62 | 31.22 | 30.06 | 30.94 | 281,265 | +1.30(+4.39%) |
Feb 11, 2015 | 30.91 | 30.92 | 29.40 | 29.64 | 445,560 | -1.53(-4.92%) |
Feb 10, 2015 | 33.07 | 33.07 | 30.61 | 31.17 | 467,414 | -1.54(-4.72%) |
Feb 09, 2015 | 32.50 | 33.55 | 32.04 | 32.72 | 737,123 | +0.95(+2.98%) |
Feb 06, 2015 | 31.83 | 33.46 | 31.49 | 31.77 | 731,258 | +0.31(+0.99%) |
Feb 05, 2015 | 29.44 | 31.85 | 29.29 | 31.46 | 599,010 | +2.42(+8.35%) |
Feb 04, 2015 | 29.35 | 30.03 | 28.44 | 29.04 | 708,634 | -1.01(-3.38%) |
Feb 03, 2015 | 28.68 | 30.78 | 28.21 | 30.05 | 1,415,953 | +2.78(+10.21%) |
Feb 02, 2015 | 27.74 | 27.88 | 27.01 | 27.27 | 326,755 | -0.10(-0.37%) |
Jan 30, 2015 | 26.70 | 28.03 | 26.39 | 27.37 | 326,915 | +0.28(+1.02%) |
Jan 29, 2015 | 28.05 | 28.05 | 26.42 | 27.09 | 520,834 | -1.00(-3.55%) |
Jan 28, 2015 | 29.19 | 29.35 | 28.00 | 28.09 | 396,570 | -0.73(-2.52%) |
Jan 27, 2015 | 28.90 | 29.53 | 28.46 | 28.81 | 342,775 | -0.34(-1.16%) |
Jan 26, 2015 | 28.67 | 29.68 | 28.67 | 29.15 | 377,254 | +0.29(+1.00%) |
Jan 23, 2015 | 31.12 | 31.25 | 28.06 | 28.86 | 680,410 | -2.06(-6.68%) |
Jan 22, 2015 | 30.88 | 31.45 | 29.50 | 30.93 | 846,637 | +0.49(+1.62%) |
Jan 21, 2015 | 29.96 | 32.56 | 29.49 | 30.43 | 1,075,945 | +0.81(+2.72%) |
Jan 20, 2015 | 28.67 | 30.12 | 27.65 | 29.63 | 459,827 | +1.03(+3.59%) |
Jan 16, 2015 | 28.45 | 29.50 | 27.83 | 28.60 | 734,132 | +1.24(+4.54%) |
Jan 15, 2015 | 26.89 | 27.84 | 26.21 | 27.36 | 569,531 | +0.84(+3.16%) |
Jan 14, 2015 | 25.90 | 26.83 | 25.48 | 26.52 | 466,844 | +0.36(+1.38%) |
Jan 13, 2015 | 26.63 | 27.01 | 25.42 | 26.16 | 387,577 | -0.40(-1.52%) |
Jan 12, 2015 | 27.18 | 27.32 | 26.01 | 26.56 | 568,713 | -1.08(-3.90%) |
Jan 09, 2015 | 26.18 | 27.64 | 25.91 | 27.64 | 809,728 | +1.71(+6.60%) |
Jan 08, 2015 | 24.99 | 26.72 | 24.51 | 25.93 | 545,576 | +1.32(+5.35%) |
Jan 07, 2015 | 24.45 | 24.88 | 24.22 | 24.61 | 388,467 | +0.51(+2.12%) |
Jan 06, 2015 | 24.39 | 24.71 | 23.22 | 24.10 | 905,652 | -0.68(-2.75%) |
Jan 05, 2015 | 24.82 | 25.08 | 23.81 | 24.78 | 962,866 | -0.72(-2.84%) |
Jan 02, 2015 | 25.45 | 26.26 | 24.48 | 25.51 | 568,375 | -0.02(-0.06%) |
Dec 31, 2014 | 24.89 | 25.52 | 25.52 | 25.52 | 949,746 | +0.28(+1.11%) |
Dec 30, 2014 | 26.32 | 26.33 | 24.92 | 25.24 | 1,029,462 | -1.39(-5.22%) |
Dec 29, 2014 | 27.55 | 27.85 | 26.36 | 26.63 | 550,102 | -0.90(-3.29%) |
Dec 26, 2014 | 27.80 | 28.29 | 26.62 | 27.54 | 360,149 | +0.02(+0.06%) |
Dec 24, 2014 | 27.14 | 27.52 | 27.52 | 27.52 | 209,231 | +0.53(+1.95%) |
Dec 23, 2014 | 26.82 | 27.35 | 26.33 | 27.00 | 389,618 | +0.39(+1.45%) |
Dec 22, 2014 | 28.46 | 28.82 | 26.41 | 26.61 | 484,827 | -2.03(-7.09%) |
Dec 19, 2014 | 28.37 | 28.79 | 27.00 | 28.64 | 854,811 | +0.79(+2.84%) |
Dec 18, 2014 | 29.77 | 31.21 | 27.62 | 27.85 | 852,289 | -0.62(-2.17%) |
Dec 17, 2014 | 26.41 | 29.46 | 26.41 | 28.47 | 973,530 | +2.14(+8.12%) |
Dec 16, 2014 | 24.99 | 27.14 | 24.68 | 26.33 | 791,029 | +0.91(+3.59%) |
Dec 15, 2014 | 25.91 | 26.64 | 24.91 | 25.42 | 648,688 | +0.07(+0.29%) |
Dec 12, 2014 | 25.20 | 25.64 | 23.78 | 25.34 | 1,080,236 | -0.47(-1.82%) |
Dec 11, 2014 | 26.27 | 27.46 | 25.60 | 25.81 | 523,562 | -0.54(-2.06%) |
Dec 10, 2014 | 27.02 | 27.38 | 26.16 | 26.35 | 636,309 | -1.30(-4.70%) |
Dec 09, 2014 | 26.10 | 27.70 | 25.58 | 27.65 | 691,284 | +1.32(+5.03%) |
Dec 08, 2014 | 28.76 | 28.78 | 25.91 | 26.33 | 1,090,827 | -3.02(-10.29%) |
Dec 05, 2014 | 30.57 | 31.59 | 29.08 | 29.35 | 514,787 | -0.78(-2.59%) |
Dec 04, 2014 | 31.66 | 31.69 | 29.95 | 30.13 | 400,467 | -1.67(-5.25%) |
Dec 03, 2014 | 31.45 | 32.90 | 31.21 | 31.80 | 725,428 | +0.57(+1.82%) |
Dec 02, 2014 | 30.00 | 32.61 | 29.88 | 31.23 | 1,680,359 | +1.74(+5.91%) |
Dec 01, 2014 | 29.59 | 29.98 | 25.10 | 29.49 | 2,284,172 | -0.81(-2.69%) |
Nov 28, 2014 | 34.53 | 34.55 | 29.72 | 30.30 | 1,608,043 | -6.86(-18.46%) |
Nov 26, 2014 | 39.22 | 37.16 | 37.16 | 37.16 | 504,172 | -2.32(-5.88%) |
Nov 25, 2014 | 39.70 | 40.38 | 38.67 | 39.48 | 355,418 | -0.07(-0.19%) |
Nov 24, 2014 | 39.38 | 40.16 | 38.68 | 39.56 | 333,269 | -0.02(-0.06%) |
Nov 21, 2014 | 40.80 | 41.13 | 38.74 | 39.58 | 783,973 | -0.79(-1.96%) |
Nov 20, 2014 | 37.46 | 40.67 | 37.13 | 40.37 | 755,075 | +2.69(+7.14%) |
Nov 19, 2014 | 37.15 | 38.15 | 36.28 | 37.68 | 365,535 | +0.33(+0.88%) |
Nov 18, 2014 | 36.33 | 37.61 | 36.19 | 37.35 | 331,309 | +1.21(+3.35%) |
Nov 17, 2014 | 37.06 | 37.65 | 35.87 | 36.14 | 377,704 | -1.53(-4.06%) |
Nov 14, 2014 | 36.81 | 37.72 | 35.41 | 37.67 | 419,805 | +1.07(+2.92%) |
Nov 13, 2014 | 35.66 | 37.67 | 34.18 | 36.60 | 856,668 | +0.97(+2.72%) |
Nov 12, 2014 | 37.18 | 37.70 | 35.58 | 35.63 | 375,316 | -1.69(-4.54%) |
Nov 11, 2014 | 36.15 | 37.43 | 34.64 | 37.33 | 474,496 | +1.11(+3.07%) |
Nov 10, 2014 | 37.27 | 38.01 | 36.15 | 36.22 | 657,429 | +0.09(+0.25%) |
Nov 07, 2014 | 33.38 | 36.13 | 33.38 | 36.13 | 552,458 | +2.99(+9.04%) |
Nov 06, 2014 | 34.14 | 34.95 | 32.76 | 33.13 | 567,620 | -1.15(-3.36%) |
Nov 05, 2014 | 34.06 | 35.30 | 33.80 | 34.28 | 457,857 | +0.53(+1.56%) |
Nov 04, 2014 | 34.96 | 35.70 | 32.65 | 33.76 | 1,168,065 | -2.65(-7.28%) |
Nov 03, 2014 | 35.43 | 38.47 | 35.43 | 36.41 | 913,379 | +0.93(+2.62%) |
Oct 31, 2014 | 35.47 | 36.42 | 34.04 | 35.48 | 640,556 | +0.58(+1.65%) |
Oct 30, 2014 | 37.97 | 39.07 | 34.71 | 34.90 | 946,015 | -3.26(-8.54%) |
Oct 29, 2014 | 40.63 | 40.98 | 37.90 | 38.16 | 551,041 | -2.31(-5.70%) |
Oct 28, 2014 | 38.26 | 40.46 | 37.85 | 40.46 | 386,655 | +2.49(+6.54%) |
Oct 27, 2014 | 40.54 | 41.48 | 37.28 | 37.98 | 976,749 | -3.50(-8.44%) |
Oct 24, 2014 | 41.63 | 41.83 | 40.00 | 41.48 | 504,279 | -0.13(-0.31%) |
Oct 23, 2014 | 42.42 | 43.25 | 41.16 | 41.61 | 479,478 | +0.50(+1.23%) |
Oct 22, 2014 | 44.10 | 45.25 | 40.52 | 41.11 | 847,633 | -3.00(-6.80%) |
Oct 21, 2014 | 44.47 | 44.90 | 42.52 | 44.10 | 911,271 | +0.60(+1.38%) |
Oct 20, 2014 | 40.75 | 43.84 | 40.51 | 43.50 | 914,837 | +3.31(+8.22%) |
Oct 17, 2014 | 41.29 | 42.64 | 39.63 | 40.20 | 1,211,290 | +0.40(+1.00%) |
Oct 16, 2014 | 36.02 | 41.55 | 35.96 | 39.80 | 1,143,595 | +2.82(+7.62%) |
Oct 15, 2014 | 35.40 | 37.18 | 34.60 | 36.98 | 915,082 | +0.58(+1.58%) |
Oct 14, 2014 | 35.18 | 37.85 | 33.83 | 36.40 | 1,133,944 | +1.49(+4.26%) |
Oct 13, 2014 | 34.95 | 35.93 | 34.93 | 34.92 | 1,234,184 | -0.16(-0.46%) |
Oct 10, 2014 | 32.56 | 36.06 | 31.73 | 35.08 | 1,635,845 | +2.04(+6.17%) |
Oct 09, 2014 | 35.06 | 35.28 | 32.94 | 33.04 | 1,307,874 | -2.01(-5.75%) |
Oct 08, 2014 | 34.59 | 35.53 | 32.72 | 35.06 | 1,870,376 | -0.15(-0.44%) |
Oct 07, 2014 | 36.83 | 37.36 | 34.93 | 35.21 | 826,517 | -2.15(-5.76%) |
Oct 06, 2014 | 39.13 | 39.21 | 35.57 | 37.36 | 1,322,988 | -1.87(-4.76%) |
Oct 03, 2014 | 39.72 | 40.07 | 38.36 | 39.23 | 770,382 | +0.01(+0.02%) |
Oct 02, 2014 | 39.83 | 40.53 | 36.30 | 39.22 | 1,739,214 | -0.28(-0.70%) |
Oct 01, 2014 | 41.77 | 42.13 | 38.26 | 39.50 | 1,712,966 | -2.38(-5.68%) |
Sep 30, 2014 | 43.24 | 44.36 | 41.79 | 41.88 | 651,684 | -1.22(-2.83%) |
Sep 29, 2014 | 43.47 | 44.25 | 42.85 | 43.10 | 542,714 | -0.92(-2.09%) |
Sep 26, 2014 | 44.49 | 45.05 | 43.51 | 44.01 | 477,568 | +0.70(+1.61%) |
Sep 25, 2014 | 45.69 | 45.80 | 42.09 | 43.32 | 1,174,146 | -2.24(-4.92%) |
Sep 24, 2014 | 44.70 | 47.06 | 44.45 | 45.56 | 1,020,731 | +1.94(+4.45%) |
Sep 23, 2014 | 47.45 | 47.45 | 43.49 | 43.62 | 2,294,910 | -4.54(-9.43%) |
Sep 22, 2014 | 49.80 | 50.19 | 47.40 | 48.16 | 943,995 | -2.04(-4.06%) |
Sep 19, 2014 | 51.42 | 51.67 | 49.28 | 50.20 | 1,152,564 | -0.73(-1.44%) |
Sep 18, 2014 | 51.23 | 52.79 | 50.80 | 50.93 | 420,330 | -0.15(-0.30%) |
Sep 17, 2014 | 51.97 | 52.62 | 50.54 | 51.08 | 406,226 | -0.85(-1.64%) |
Sep 16, 2014 | 50.96 | 52.26 | 49.76 | 51.93 | 595,445 | +0.84(+1.64%) |
Sep 15, 2014 | 52.39 | 52.53 | 50.50 | 51.10 | 333,987 | -1.48(-2.81%) |
Sep 12, 2014 | 53.91 | 54.37 | 51.58 | 52.57 | 645,303 | -0.39(-0.74%) |
Sep 11, 2014 | 52.64 | 53.29 | 51.71 | 52.96 | 527,901 | -0.02(-0.03%) |
Sep 10, 2014 | 52.10 | 53.35 | 50.81 | 52.98 | 525,779 | +2.00(+3.92%) |
Sep 09, 2014 | 50.37 | 52.30 | 49.84 | 50.98 | 517,725 | +0.69(+1.37%) |
Sep 08, 2014 | 51.57 | 51.57 | 48.69 | 50.29 | 679,004 | -1.32(-2.57%) |
Sep 05, 2014 | 50.38 | 51.72 | 49.14 | 51.62 | 755,025 | +1.52(+3.03%) |
Sep 04, 2014 | 54.13 | 54.23 | 49.95 | 50.10 | 1,023,685 | -4.00(-7.40%) |
Sep 03, 2014 | 54.78 | 54.89 | 53.06 | 54.10 | 822,637 | +0.00(+0.00%) |
Sep 02, 2014 | 57.03 | 58.24 | 52.54 | 54.10 | 2,521,801 | -2.06(-3.67%) |
Aug 29, 2014 | 54.33 | 56.16 | 56.16 | 56.16 | 1,353,949 | +2.61(+4.87%) |
Aug 28, 2014 | 51.70 | 54.61 | 51.34 | 53.56 | 1,749,984 | +1.66(+3.19%) |
Aug 27, 2014 | 51.28 | 52.14 | 50.53 | 51.90 | 629,163 | +0.71(+1.40%) |
Aug 26, 2014 | 51.09 | 51.52 | 50.19 | 51.19 | 472,470 | +0.22(+0.43%) |
Aug 25, 2014 | 50.32 | 51.36 | 50.32 | 50.97 | 562,382 | +0.83(+1.65%) |
Aug 22, 2014 | 49.94 | 50.32 | 48.42 | 50.14 | 558,487 | +0.24(+0.47%) |
Aug 21, 2014 | 50.37 | 50.54 | 49.75 | 49.90 | 256,706 | -0.41(-0.82%) |
Aug 20, 2014 | 49.99 | 50.68 | 49.60 | 50.32 | 236,697 | +0.10(+0.19%) |
Aug 19, 2014 | 49.59 | 50.55 | 49.43 | 50.22 | 324,862 | +0.79(+1.59%) |
Aug 18, 2014 | 50.40 | 50.68 | 48.98 | 49.43 | 494,210 | -0.82(-1.63%) |
Aug 15, 2014 | 51.17 | 51.17 | 49.34 | 50.25 | 462,784 | -0.66(-1.29%) |
Aug 14, 2014 | 51.06 | 51.56 | 50.32 | 50.91 | 527,657 | -0.13(-0.25%) |
Aug 13, 2014 | 50.92 | 51.56 | 50.78 | 51.04 | 1,256,266 | +0.27(+0.53%) |
Aug 12, 2014 | 50.30 | 50.97 | 50.15 | 50.77 | 4,401,134 | -2.59(-4.86%) |
Aug 11, 2014 | 52.01 | 53.61 | 52.01 | 53.36 | 435,505 | +1.99(+3.87%) |
Aug 08, 2014 | 51.49 | 52.34 | 50.56 | 51.37 | 286,198 | -0.19(-0.38%) |
Aug 07, 2014 | 52.03 | 53.92 | 51.19 | 51.57 | 370,204 | -0.27(-0.52%) |
Aug 06, 2014 | 50.45 | 53.40 | 50.36 | 51.84 | 355,562 | +1.36(+2.70%) |
Aug 05, 2014 | 50.33 | 51.84 | 48.89 | 50.47 | 462,073 | +0.42(+0.84%) |
Aug 04, 2014 | 47.88 | 50.40 | 47.88 | 50.05 | 485,361 | +2.46(+5.17%) |
Aug 01, 2014 | 49.14 | 49.67 | 46.00 | 47.59 | 960,315 | -2.10(-4.22%) |
Jul 31, 2014 | 51.32 | 52.31 | 49.07 | 49.68 | 515,890 | -2.16(-4.17%) |
Jul 30, 2014 | 53.02 | 53.23 | 50.80 | 51.84 | 405,287 | -0.30(-0.57%) |
Jul 29, 2014 | 51.92 | 52.93 | 51.92 | 52.14 | 218,521 | +0.39(+0.75%) |
Jul 28, 2014 | 53.19 | 53.59 | 50.80 | 51.75 | 439,221 | -1.44(-2.71%) |
Jul 25, 2014 | 54.74 | 54.74 | 52.57 | 53.19 | 292,872 | -1.55(-2.82%) |
Jul 24, 2014 | 54.81 | 55.22 | 54.11 | 54.74 | 173,683 | +0.00(+0.00%) |
Jul 23, 2014 | 55.13 | 55.29 | 53.94 | 54.74 | 275,609 | -0.27(-0.48%) |
Jul 22, 2014 | 55.54 | 55.75 | 53.37 | 55.01 | 425,278 | +0.23(+0.41%) |
Jul 21, 2014 | 52.33 | 55.45 | 52.12 | 54.78 | 507,999 | +2.48(+4.74%) |
Jul 18, 2014 | 51.82 | 53.08 | 51.28 | 52.30 | 563,264 | +0.50(+0.96%) |
Jul 17, 2014 | 50.42 | 52.13 | 50.42 | 51.80 | 370,477 | +1.32(+2.62%) |
Jul 16, 2014 | 51.65 | 52.86 | 49.92 | 50.48 | 575,418 | -0.85(-1.65%) |
Jul 15, 2014 | 49.70 | 51.52 | 48.64 | 51.33 | 423,425 | +2.21(+4.51%) |
Jul 14, 2014 | 48.08 | 49.42 | 47.94 | 49.11 | 321,936 | +1.22(+2.54%) |
Jul 11, 2014 | 48.98 | 48.98 | 47.58 | 47.90 | 258,052 | -1.07(-2.19%) |
Jul 10, 2014 | 47.58 | 49.51 | 46.99 | 48.97 | 508,071 | -0.37(-0.75%) |
Jul 09, 2014 | 48.59 | 49.50 | 48.05 | 49.34 | 339,934 | +0.80(+1.64%) |
Jul 08, 2014 | 50.98 | 51.02 | 48.12 | 48.54 | 674,616 | -2.50(-4.90%) |
Jul 07, 2014 | 50.96 | 52.04 | 50.31 | 51.05 | 397,729 | +0.18(+0.35%) |
Jul 03, 2014 | 49.45 | 50.87 | 50.87 | 50.87 | 219,253 | +1.43(+2.90%) |
Jul 02, 2014 | 52.23 | 52.28 | 49.01 | 49.44 | 722,746 | -2.16(-4.18%) |
Jul 01, 2014 | 52.41 | 53.94 | 50.85 | 51.59 | 838,542 | -1.18(-2.24%) |
Jun 30, 2014 | 51.38 | 52.89 | 51.14 | 52.78 | 656,973 | +2.45(+4.86%) |
Jun 27, 2014 | 49.63 | 51.67 | 49.63 | 50.33 | 744,201 | +0.70(+1.41%) |
Jun 26, 2014 | 48.80 | 49.81 | 48.45 | 49.63 | 439,888 | +1.47(+3.04%) |
Jun 25, 2014 | 46.69 | 48.28 | 46.61 | 48.16 | 469,723 | +1.29(+2.75%) |
Jun 24, 2014 | 47.20 | 48.30 | 46.31 | 46.88 | 882,419 | +1.09(+2.37%) |
Jun 23, 2014 | 43.79 | 45.89 | 43.79 | 45.79 | 444,501 | +2.29(+5.27%) |
Jun 20, 2014 | 45.02 | 45.24 | 43.04 | 43.49 | 660,940 | -1.51(-3.35%) |
Jun 19, 2014 | 45.48 | 46.38 | 44.56 | 45.00 | 618,177 | -0.48(-1.06%) |
Jun 18, 2014 | 43.93 | 45.56 | 43.88 | 45.48 | 802,170 | +1.97(+4.53%) |
Jun 17, 2014 | 42.07 | 43.77 | 42.01 | 43.51 | 798,912 | +2.38(+5.79%) |
Jun 16, 2014 | 39.84 | 41.37 | 39.77 | 41.13 | 284,040 | +1.49(+3.76%) |
Jun 13, 2014 | 39.04 | 39.71 | 38.85 | 39.64 | 199,015 | +0.60(+1.53%) |
Jun 12, 2014 | 39.24 | 40.33 | 38.64 | 39.04 | 321,831 | -0.19(-0.47%) |
Jun 11, 2014 | 38.76 | 39.51 | 38.64 | 39.23 | 284,140 | +0.38(+0.97%) |
Jun 10, 2014 | 40.94 | 40.94 | 38.23 | 38.85 | 957,331 | -3.73(-8.75%) |
Jun 06, 2014 | 43.78 | 43.82 | 42.42 | 42.58 | 337,562 | -0.83(-1.91%) |
Jun 05, 2014 | 43.77 | 43.77 | 42.67 | 43.41 | 378,533 | +0.80(+1.89%) |
Jun 04, 2014 | 42.09 | 42.76 | 41.28 | 42.60 | 304,661 | +0.85(+2.02%) |
Jun 03, 2014 | 41.75 | 42.26 | 40.88 | 41.76 | 471,227 | +0.10(+0.23%) |
Jun 02, 2014 | 40.63 | 41.84 | 40.13 | 41.66 | 410,267 | +1.35(+3.36%) |
May 30, 2014 | 39.16 | 40.31 | 38.87 | 40.31 | 241,178 | +1.22(+3.11%) |
May 29, 2014 | 38.36 | 39.12 | 38.06 | 39.09 | 158,258 | +0.79(+2.06%) |
May 28, 2014 | 38.76 | 39.69 | 38.29 | 38.30 | 241,085 | -0.47(-1.20%) |
May 27, 2014 | 39.84 | 40.34 | 38.47 | 38.77 | 370,238 | -0.25(-0.64%) |
May 23, 2014 | 38.57 | 39.02 | 39.02 | 39.02 | 370,804 | +0.06(+0.15%) |
May 22, 2014 | 38.04 | 39.43 | 38.04 | 38.96 | 286,909 | +1.11(+2.93%) |
May 21, 2014 | 37.52 | 38.00 | 37.42 | 37.85 | 265,488 | +0.42(+1.12%) |
May 20, 2014 | 37.29 | 37.82 | 36.71 | 37.43 | 232,162 | +0.68(+1.84%) |
May 19, 2014 | 36.90 | 37.78 | 36.53 | 36.76 | 330,295 | +0.56(+1.56%) |
May 16, 2014 | 36.24 | 37.01 | 35.86 | 36.19 | 181,249 | -0.05(-0.13%) |
May 15, 2014 | 37.09 | 37.09 | 35.77 | 36.24 | 301,194 | -0.77(-2.09%) |
May 14, 2014 | 36.43 | 38.03 | 36.24 | 37.01 | 525,658 | +0.58(+1.59%) |
May 13, 2014 | 34.91 | 36.60 | 34.81 | 36.43 | 650,528 | +1.65(+4.74%) |
May 12, 2014 | 34.29 | 34.98 | 34.26 | 34.78 | 304,295 | +0.71(+2.08%) |
May 09, 2014 | 33.71 | 34.13 | 33.54 | 34.08 | 255,688 | +0.10(+0.31%) |
May 08, 2014 | 33.53 | 34.13 | 33.39 | 33.97 | 279,486 | +0.43(+1.27%) |
May 07, 2014 | 33.56 | 33.79 | 32.20 | 33.54 | 363,878 | +0.15(+0.46%) |
May 06, 2014 | 32.74 | 34.41 | 32.68 | 33.39 | 804,152 | -0.28(-0.84%) |
May 05, 2014 | 33.17 | 33.81 | 32.97 | 33.67 | 745,545 | +0.72(+2.17%) |
May 02, 2014 | 32.58 | 33.09 | 32.49 | 32.96 | 314,236 | +0.38(+1.16%) |