Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.33 | 40.00 | 36.81 | 37.46 | 325,385 | -2.21(-5.57%) |
Apr 29, 2015 | 39.80 | 41.06 | 39.51 | 39.67 | 155,491 | -0.49(-1.22%) |
Apr 28, 2015 | 40.50 | 41.31 | 39.29 | 40.16 | 160,140 | -0.46(-1.13%) |
Apr 27, 2015 | 42.50 | 43.00 | 40.50 | 40.62 | 246,652 | -1.85(-4.36%) |
Apr 24, 2015 | 43.05 | 44.28 | 42.42 | 42.47 | 225,280 | -0.73(-1.69%) |
Apr 23, 2015 | 43.04 | 43.70 | 41.85 | 43.20 | 142,460 | +0.16(+0.37%) |
Apr 22, 2015 | 44.27 | 44.49 | 42.23 | 43.04 | 158,014 | -1.36(-3.06%) |
Apr 21, 2015 | 44.71 | 45.12 | 44.27 | 44.40 | 103,070 | -0.07(-0.16%) |
Apr 20, 2015 | 44.23 | 45.64 | 43.60 | 44.47 | 162,058 | +0.50(+1.14%) |
Apr 17, 2015 | 43.73 | 44.51 | 42.34 | 43.97 | 191,922 | -0.17(-0.39%) |
Apr 16, 2015 | 42.73 | 44.36 | 42.69 | 44.14 | 92,052 | +1.16(+2.70%) |
Apr 15, 2015 | 42.11 | 43.55 | 41.76 | 42.98 | 176,011 | +1.11(+2.65%) |
Apr 14, 2015 | 41.40 | 42.24 | 40.76 | 41.87 | 107,925 | +0.42(+1.01%) |
Apr 13, 2015 | 42.45 | 43.13 | 41.26 | 41.45 | 139,359 | -0.81(-1.92%) |
Apr 10, 2015 | 41.85 | 42.74 | 41.28 | 42.26 | 111,445 | +0.73(+1.76%) |
Apr 09, 2015 | 42.97 | 43.18 | 41.26 | 41.53 | 127,136 | -1.30(-3.04%) |
Apr 08, 2015 | 41.42 | 43.35 | 41.19 | 42.83 | 239,659 | +1.57(+3.81%) |
Apr 07, 2015 | 40.72 | 41.91 | 40.72 | 41.26 | 170,531 | +0.44(+1.08%) |
Apr 06, 2015 | 39.48 | 40.98 | 39.48 | 40.82 | 150,451 | +1.24(+3.13%) |
Apr 02, 2015 | 40.58 | 39.58 | 39.58 | 39.58 | 171,600 | -1.10(-2.70%) |
Apr 01, 2015 | 41.63 | 42.53 | 39.38 | 40.68 | 226,504 | -1.42(-3.37%) |
Mar 31, 2015 | 42.68 | 43.18 | 41.52 | 42.10 | 164,974 | -0.75(-1.75%) |
Mar 30, 2015 | 40.69 | 42.97 | 40.63 | 42.85 | 206,649 | +2.53(+6.27%) |
Mar 27, 2015 | 40.18 | 41.29 | 39.89 | 40.32 | 261,901 | +0.11(+0.27%) |
Mar 26, 2015 | 41.48 | 42.57 | 40.01 | 40.21 | 277,337 | -1.42(-3.41%) |
Mar 25, 2015 | 44.47 | 44.72 | 41.50 | 41.63 | 244,905 | -2.58(-5.84%) |
Mar 24, 2015 | 44.59 | 45.47 | 43.86 | 44.21 | 149,985 | -0.51(-1.14%) |
Mar 23, 2015 | 45.12 | 45.64 | 44.21 | 44.72 | 131,476 | -0.75(-1.65%) |
Mar 20, 2015 | 45.79 | 46.38 | 45.10 | 45.47 | 273,093 | -0.07(-0.15%) |
Mar 19, 2015 | 44.80 | 45.98 | 44.45 | 45.54 | 198,374 | +0.61(+1.36%) |
Mar 18, 2015 | 44.65 | 45.24 | 43.97 | 44.93 | 171,858 | +0.02(+0.04%) |
Mar 17, 2015 | 43.64 | 45.07 | 43.38 | 44.91 | 127,490 | +1.05(+2.39%) |
Mar 16, 2015 | 40.87 | 43.96 | 40.87 | 43.86 | 180,077 | +2.97(+7.26%) |
Mar 13, 2015 | 41.24 | 41.74 | 40.83 | 40.89 | 176,001 | -0.25(-0.61%) |
Mar 12, 2015 | 42.00 | 42.12 | 40.85 | 41.14 | 247,829 | -0.69(-1.65%) |
Mar 11, 2015 | 41.17 | 41.89 | 40.50 | 41.83 | 169,078 | +0.51(+1.23%) |
Mar 10, 2015 | 41.41 | 42.00 | 40.29 | 41.32 | 106,355 | -0.88(-2.09%) |
Mar 09, 2015 | 42.39 | 42.39 | 41.02 | 42.20 | 198,095 | -0.05(-0.12%) |
Mar 06, 2015 | 43.39 | 43.66 | 41.99 | 42.25 | 176,190 | -1.28(-2.94%) |
Mar 05, 2015 | 42.44 | 43.68 | 42.18 | 43.53 | 187,064 | +1.51(+3.59%) |
Mar 04, 2015 | 41.66 | 42.76 | 41.09 | 42.02 | 247,536 | +0.24(+0.57%) |
Mar 03, 2015 | 44.21 | 44.21 | 41.37 | 41.78 | 358,274 | -2.39(-5.41%) |
Mar 02, 2015 | 44.25 | 44.96 | 42.88 | 44.17 | 303,655 | -0.03(-0.07%) |
Feb 27, 2015 | 42.25 | 44.49 | 41.57 | 44.20 | 294,022 | +1.76(+4.15%) |
Feb 26, 2015 | 41.58 | 42.73 | 41.23 | 42.44 | 229,619 | +0.76(+1.82%) |
Feb 25, 2015 | 40.66 | 41.89 | 40.42 | 41.68 | 192,790 | +1.11(+2.74%) |
Feb 24, 2015 | 40.48 | 41.33 | 39.63 | 40.57 | 148,525 | -0.30(-0.73%) |
Feb 23, 2015 | 38.65 | 41.51 | 38.65 | 40.87 | 207,838 | +1.90(+4.88%) |
Feb 20, 2015 | 39.03 | 39.23 | 38.54 | 38.97 | 283,276 | +0.00(+0.00%) |
Feb 19, 2015 | 38.55 | 39.27 | 38.35 | 38.97 | 183,921 | +0.25(+0.65%) |
Feb 18, 2015 | 38.53 | 38.99 | 38.24 | 38.72 | 116,659 | -0.11(-0.28%) |
Feb 17, 2015 | 37.84 | 38.89 | 37.16 | 38.83 | 161,900 | +0.90(+2.37%) |
Feb 13, 2015 | 38.36 | 37.93 | 37.93 | 37.93 | 189,500 | -0.47(-1.22%) |
Feb 12, 2015 | 37.63 | 38.93 | 37.15 | 38.40 | 236,093 | +0.95(+2.54%) |
Feb 11, 2015 | 37.24 | 38.09 | 37.02 | 37.45 | 153,617 | +0.00(+0.00%) |
Feb 10, 2015 | 37.99 | 38.11 | 37.24 | 37.45 | 153,565 | -0.51(-1.34%) |
Feb 09, 2015 | 38.51 | 38.96 | 37.79 | 37.96 | 168,527 | -0.58(-1.50%) |
Feb 06, 2015 | 39.85 | 40.98 | 38.17 | 38.54 | 308,245 | -0.22(-0.57%) |
Feb 05, 2015 | 37.98 | 38.81 | 37.37 | 38.76 | 194,131 | +1.06(+2.81%) |
Feb 04, 2015 | 37.89 | 38.79 | 37.38 | 37.70 | 216,536 | -0.53(-1.39%) |
Feb 03, 2015 | 38.36 | 38.56 | 37.44 | 38.23 | 379,415 | -0.06(-0.16%) |
Feb 02, 2015 | 38.61 | 39.10 | 37.66 | 38.29 | 271,332 | -0.24(-0.62%) |
Jan 30, 2015 | 39.46 | 39.94 | 38.30 | 38.53 | 355,087 | -1.25(-3.14%) |
Jan 29, 2015 | 37.70 | 39.85 | 36.96 | 39.78 | 380,327 | +2.07(+5.49%) |
Jan 28, 2015 | 38.82 | 39.46 | 37.44 | 37.71 | 237,098 | -0.84(-2.18%) |
Jan 27, 2015 | 37.94 | 39.62 | 37.33 | 38.55 | 282,023 | -0.13(-0.34%) |
Jan 26, 2015 | 37.49 | 38.82 | 36.93 | 38.68 | 237,516 | +1.24(+3.31%) |
Jan 23, 2015 | 37.10 | 37.92 | 36.59 | 37.44 | 178,267 | +0.37(+1.00%) |
Jan 22, 2015 | 37.12 | 37.28 | 35.77 | 37.07 | 221,538 | +0.39(+1.06%) |
Jan 21, 2015 | 37.09 | 38.28 | 36.51 | 36.68 | 528,310 | -0.45(-1.21%) |
Jan 20, 2015 | 35.41 | 37.83 | 33.73 | 37.13 | 480,503 | +3.32(+9.82%) |
Jan 16, 2015 | 33.13 | 33.81 | 33.81 | 33.81 | 269,500 | +0.54(+1.62%) |
Jan 15, 2015 | 34.24 | 34.24 | 32.95 | 33.27 | 298,640 | -1.13(-3.28%) |
Jan 14, 2015 | 35.75 | 35.95 | 34.16 | 34.40 | 247,671 | -0.86(-2.44%) |
Jan 13, 2015 | 37.32 | 37.58 | 34.73 | 35.26 | 256,506 | -1.64(-4.44%) |
Jan 12, 2015 | 36.51 | 38.34 | 36.07 | 36.90 | 334,876 | +0.57(+1.57%) |
Jan 09, 2015 | 36.19 | 36.72 | 35.18 | 36.33 | 212,583 | +0.10(+0.28%) |
Jan 08, 2015 | 35.45 | 37.03 | 35.32 | 36.23 | 323,959 | +1.15(+3.28%) |
Jan 07, 2015 | 33.72 | 35.34 | 33.59 | 35.08 | 467,398 | +1.63(+4.87%) |
Jan 06, 2015 | 33.98 | 33.98 | 32.44 | 33.45 | 180,842 | -0.26(-0.77%) |
Jan 05, 2015 | 33.43 | 34.26 | 33.40 | 33.71 | 287,187 | +0.10(+0.30%) |
Jan 02, 2015 | 34.06 | 34.39 | 32.43 | 33.61 | 167,536 | -0.12(-0.36%) |
Dec 31, 2014 | 33.60 | 33.73 | 33.73 | 33.73 | 270,400 | +0.17(+0.51%) |
Dec 30, 2014 | 32.89 | 33.72 | 32.53 | 33.56 | 215,737 | +0.88(+2.69%) |
Dec 29, 2014 | 33.25 | 33.50 | 32.40 | 32.68 | 176,537 | -0.46(-1.39%) |
Dec 26, 2014 | 32.50 | 33.24 | 32.39 | 33.14 | 82,348 | +0.83(+2.57%) |
Dec 24, 2014 | 32.25 | 32.31 | 32.31 | 32.31 | 58,700 | +0.30(+0.94%) |
Dec 23, 2014 | 33.20 | 33.20 | 31.76 | 32.01 | 115,013 | -0.98(-2.97%) |
Dec 22, 2014 | 32.69 | 32.99 | 32.05 | 32.99 | 155,082 | +0.29(+0.89%) |
Dec 19, 2014 | 30.95 | 32.83 | 30.54 | 32.70 | 452,159 | +1.69(+5.45%) |
Dec 18, 2014 | 30.43 | 31.34 | 30.11 | 31.01 | 221,482 | +1.06(+3.54%) |
Dec 17, 2014 | 28.29 | 29.98 | 27.99 | 29.95 | 155,525 | +1.66(+5.87%) |
Dec 16, 2014 | 27.84 | 29.10 | 27.57 | 28.29 | 212,186 | +0.38(+1.36%) |
Dec 15, 2014 | 27.20 | 28.14 | 26.66 | 27.91 | 315,958 | +0.70(+2.57%) |
Dec 12, 2014 | 26.87 | 27.88 | 26.65 | 27.21 | 181,317 | -0.04(-0.15%) |
Dec 11, 2014 | 27.73 | 28.02 | 27.02 | 27.25 | 179,251 | -0.29(-1.05%) |
Dec 10, 2014 | 27.91 | 28.33 | 27.49 | 27.54 | 127,385 | -0.45(-1.61%) |
Dec 09, 2014 | 27.44 | 28.19 | 27.25 | 27.99 | 177,934 | +0.18(+0.67%) |
Dec 08, 2014 | 29.07 | 29.80 | 27.75 | 27.80 | 201,200 | -1.52(-5.20%) |
Dec 05, 2014 | 29.04 | 29.80 | 29.04 | 29.33 | 147,081 | +0.30(+1.03%) |
Dec 04, 2014 | 29.51 | 29.61 | 28.75 | 29.03 | 161,975 | -0.42(-1.43%) |
Dec 03, 2014 | 29.38 | 30.09 | 29.14 | 29.45 | 174,639 | +0.17(+0.58%) |
Dec 02, 2014 | 29.47 | 30.44 | 29.09 | 29.28 | 910,632 | -0.02(-0.07%) |
Dec 01, 2014 | 30.35 | 30.35 | 28.88 | 29.30 | 403,942 | -1.53(-4.96%) |
Nov 28, 2014 | 31.36 | 31.55 | 30.68 | 30.83 | 122,843 | -0.41(-1.31%) |
Nov 26, 2014 | 29.95 | 31.24 | 31.24 | 31.24 | 195,500 | +1.36(+4.55%) |
Nov 25, 2014 | 30.00 | 30.20 | 29.47 | 29.88 | 202,328 | -0.05(-0.17%) |
Nov 24, 2014 | 30.00 | 30.05 | 29.73 | 29.93 | 188,817 | -0.21(-0.70%) |
Nov 21, 2014 | 31.21 | 31.21 | 30.05 | 30.14 | 152,883 | -0.58(-1.89%) |
Nov 20, 2014 | 30.14 | 30.91 | 29.48 | 30.72 | 234,126 | +0.34(+1.12%) |
Nov 19, 2014 | 30.75 | 30.77 | 30.08 | 30.38 | 298,746 | -0.55(-1.78%) |
Nov 18, 2014 | 30.16 | 31.05 | 29.78 | 30.93 | 260,784 | +0.92(+3.07%) |
Nov 17, 2014 | 30.00 | 30.76 | 29.52 | 30.01 | 173,223 | +0.02(+0.07%) |
Nov 14, 2014 | 29.93 | 30.46 | 29.66 | 29.99 | 210,606 | +0.11(+0.37%) |
Nov 13, 2014 | 30.00 | 30.48 | 29.58 | 29.88 | 128,913 | -0.01(-0.03%) |
Nov 12, 2014 | 29.31 | 29.91 | 28.94 | 29.89 | 290,552 | +0.37(+1.25%) |
Nov 11, 2014 | 28.97 | 29.67 | 28.50 | 29.52 | 268,850 | +0.52(+1.79%) |
Nov 10, 2014 | 28.78 | 29.37 | 28.52 | 29.00 | 252,579 | +0.10(+0.35%) |
Nov 07, 2014 | 29.20 | 29.78 | 28.05 | 28.90 | 311,337 | -0.24(-0.82%) |
Nov 06, 2014 | 28.27 | 29.22 | 27.92 | 29.14 | 199,485 | +0.94(+3.33%) |
Nov 05, 2014 | 28.13 | 28.74 | 27.67 | 28.20 | 203,239 | +0.37(+1.33%) |
Nov 04, 2014 | 27.16 | 27.88 | 27.00 | 27.83 | 152,998 | +0.59(+2.17%) |
Nov 03, 2014 | 29.15 | 29.22 | 26.65 | 27.24 | 483,698 | -1.76(-6.07%) |
Oct 31, 2014 | 28.70 | 30.47 | 28.37 | 29.00 | 458,208 | -0.22(-0.75%) |
Oct 30, 2014 | 28.32 | 29.32 | 28.07 | 29.22 | 160,897 | +0.66(+2.31%) |
Oct 29, 2014 | 28.34 | 28.74 | 27.59 | 28.56 | 128,772 | +0.30(+1.06%) |
Oct 28, 2014 | 28.27 | 28.62 | 26.89 | 28.26 | 352,749 | +0.28(+1.00%) |
Oct 27, 2014 | 27.72 | 28.27 | 27.64 | 27.98 | 195,778 | +0.03(+0.11%) |
Oct 24, 2014 | 27.63 | 28.25 | 27.62 | 27.95 | 207,389 | +0.34(+1.23%) |
Oct 23, 2014 | 26.95 | 27.98 | 26.48 | 27.61 | 257,670 | +0.96(+3.60%) |
Oct 22, 2014 | 26.95 | 27.22 | 26.16 | 26.65 | 191,731 | -0.10(-0.37%) |
Oct 21, 2014 | 26.11 | 27.07 | 25.98 | 26.75 | 200,423 | +0.93(+3.60%) |
Oct 20, 2014 | 25.46 | 26.48 | 25.37 | 25.82 | 145,978 | +0.22(+0.86%) |
Oct 17, 2014 | 26.85 | 26.98 | 25.40 | 25.60 | 249,113 | -0.80(-3.03%) |
Oct 16, 2014 | 24.42 | 26.77 | 24.00 | 26.40 | 439,868 | +1.52(+6.11%) |
Oct 15, 2014 | 22.32 | 24.98 | 21.90 | 24.88 | 335,952 | +2.11(+9.27%) |
Oct 14, 2014 | 22.39 | 23.35 | 22.10 | 22.77 | 197,209 | +0.64(+2.89%) |
Oct 13, 2014 | 22.05 | 23.10 | 22.01 | 22.13 | 182,642 | +0.07(+0.32%) |
Oct 10, 2014 | 22.63 | 23.13 | 22.01 | 22.06 | 151,471 | -0.71(-3.12%) |
Oct 09, 2014 | 23.30 | 23.61 | 22.54 | 22.77 | 175,256 | -0.55(-2.36%) |
Oct 08, 2014 | 22.46 | 23.37 | 21.94 | 23.32 | 200,618 | +0.84(+3.74%) |
Oct 07, 2014 | 22.65 | 22.95 | 22.16 | 22.48 | 250,717 | -0.48(-2.09%) |
Oct 06, 2014 | 23.79 | 23.98 | 22.76 | 22.96 | 183,199 | -0.69(-2.92%) |
Oct 03, 2014 | 23.91 | 24.29 | 23.59 | 23.65 | 120,341 | +0.03(+0.13%) |
Oct 02, 2014 | 23.75 | 24.10 | 22.76 | 23.62 | 461,359 | -0.23(-0.96%) |
Oct 01, 2014 | 24.53 | 24.91 | 23.24 | 23.85 | 317,527 | -0.65(-2.65%) |
Sep 30, 2014 | 25.45 | 25.76 | 24.41 | 24.50 | 231,427 | -0.96(-3.79%) |
Sep 29, 2014 | 25.06 | 25.64 | 25.05 | 25.46 | 127,178 | +0.02(+0.10%) |
Sep 26, 2014 | 25.27 | 25.52 | 24.97 | 25.44 | 144,617 | +0.23(+0.91%) |
Sep 25, 2014 | 25.40 | 25.44 | 24.94 | 25.21 | 181,777 | -0.18(-0.71%) |
Sep 24, 2014 | 25.17 | 25.81 | 25.17 | 25.39 | 177,702 | +0.30(+1.20%) |
Sep 23, 2014 | 25.95 | 26.10 | 25.04 | 25.09 | 165,768 | -1.06(-4.05%) |
Sep 22, 2014 | 26.15 | 26.30 | 25.76 | 26.15 | 225,290 | -0.18(-0.68%) |
Sep 19, 2014 | 28.27 | 28.27 | 26.28 | 26.33 | 361,085 | -1.77(-6.30%) |
Sep 18, 2014 | 28.50 | 28.61 | 27.91 | 28.10 | 192,761 | -0.35(-1.23%) |
Sep 17, 2014 | 28.75 | 28.93 | 28.24 | 28.45 | 192,680 | +0.00(+0.00%) |
Sep 16, 2014 | 28.41 | 28.94 | 28.20 | 28.45 | 253,376 | -0.16(-0.56%) |
Sep 15, 2014 | 30.83 | 31.07 | 28.36 | 28.61 | 396,016 | -2.43(-7.83%) |
Sep 12, 2014 | 31.16 | 31.80 | 30.56 | 31.04 | 282,274 | -0.05(-0.16%) |
Sep 11, 2014 | 30.89 | 31.22 | 30.59 | 31.09 | 422,861 | -0.17(-0.54%) |
Sep 10, 2014 | 29.68 | 31.37 | 29.68 | 31.26 | 285,977 | +1.56(+5.25%) |
Sep 09, 2014 | 29.65 | 29.98 | 28.96 | 29.70 | 240,282 | -0.10(-0.34%) |
Sep 08, 2014 | 28.57 | 30.00 | 28.48 | 29.80 | 223,707 | +1.05(+3.65%) |
Sep 05, 2014 | 28.78 | 28.82 | 27.82 | 28.75 | 116,665 | -0.10(-0.35%) |
Sep 04, 2014 | 28.38 | 29.30 | 28.13 | 28.85 | 190,525 | +0.49(+1.73%) |
Sep 03, 2014 | 28.73 | 28.98 | 27.84 | 28.36 | 951,870 | -0.24(-0.84%) |
Sep 02, 2014 | 27.71 | 29.89 | 27.70 | 28.60 | 665,698 | +1.38(+5.07%) |
Aug 29, 2014 | 26.77 | 27.22 | 27.22 | 27.22 | 97,300 | +0.52(+1.95%) |
Aug 28, 2014 | 26.59 | 26.94 | 26.56 | 26.70 | 111,644 | -0.09(-0.34%) |
Aug 27, 2014 | 27.01 | 27.15 | 26.69 | 26.79 | 90,139 | -0.15(-0.56%) |
Aug 26, 2014 | 25.98 | 27.03 | 25.83 | 26.94 | 212,464 | +0.94(+3.62%) |
Aug 25, 2014 | 26.37 | 26.66 | 25.98 | 26.00 | 128,187 | -0.12(-0.46%) |
Aug 22, 2014 | 26.34 | 26.71 | 26.00 | 26.12 | 244,136 | -0.17(-0.65%) |
Aug 21, 2014 | 27.95 | 28.24 | 26.23 | 26.29 | 262,773 | -1.76(-6.27%) |
Aug 20, 2014 | 27.73 | 28.17 | 27.50 | 28.05 | 219,757 | +0.11(+0.39%) |
Aug 19, 2014 | 28.00 | 28.22 | 27.74 | 27.94 | 139,292 | -0.08(-0.29%) |
Aug 18, 2014 | 28.03 | 28.13 | 27.79 | 28.02 | 167,948 | +0.17(+0.61%) |
Aug 15, 2014 | 27.85 | 27.91 | 27.03 | 27.85 | 170,494 | +0.28(+1.02%) |
Aug 14, 2014 | 27.43 | 27.93 | 27.16 | 27.57 | 116,277 | +0.22(+0.80%) |
Aug 13, 2014 | 26.77 | 27.84 | 26.68 | 27.35 | 227,015 | +0.79(+2.97%) |
Aug 12, 2014 | 27.14 | 27.50 | 26.41 | 26.56 | 244,520 | -0.71(-2.60%) |
Aug 11, 2014 | 27.14 | 27.40 | 26.75 | 27.27 | 261,896 | +0.36(+1.34%) |
Aug 08, 2014 | 26.32 | 27.04 | 26.10 | 26.91 | 156,767 | +0.63(+2.40%) |
Aug 07, 2014 | 26.34 | 26.90 | 26.06 | 26.28 | 131,781 | -0.03(-0.11%) |
Aug 06, 2014 | 26.66 | 26.95 | 26.03 | 26.31 | 267,332 | -0.69(-2.56%) |
Aug 05, 2014 | 27.61 | 28.64 | 26.62 | 27.00 | 528,632 | -0.80(-2.88%) |
Aug 04, 2014 | 28.95 | 28.97 | 26.76 | 27.80 | 587,802 | -1.03(-3.57%) |
Aug 01, 2014 | 30.02 | 31.06 | 28.50 | 28.83 | 622,489 | +0.20(+0.70%) |
Jul 31, 2014 | 29.58 | 29.72 | 28.26 | 28.63 | 500,974 | -1.48(-4.92%) |
Jul 30, 2014 | 28.73 | 30.24 | 28.68 | 30.11 | 360,054 | +1.71(+6.02%) |
Jul 29, 2014 | 27.23 | 28.45 | 27.10 | 28.40 | 202,634 | +1.27(+4.68%) |
Jul 28, 2014 | 27.53 | 27.56 | 27.28 | 27.13 | 154,986 | -0.30(-1.09%) |
Jul 25, 2014 | 28.02 | 28.32 | 27.38 | 27.43 | 349,312 | -0.91(-3.21%) |
Jul 24, 2014 | 29.00 | 29.10 | 28.20 | 28.34 | 474,642 | -0.62(-2.14%) |
Jul 23, 2014 | 27.72 | 29.03 | 27.67 | 28.96 | 319,309 | +1.40(+5.08%) |
Jul 22, 2014 | 28.02 | 28.36 | 27.41 | 27.56 | 195,377 | -0.23(-0.83%) |
Jul 21, 2014 | 26.79 | 28.00 | 26.63 | 27.79 | 283,630 | +0.74(+2.74%) |
Jul 18, 2014 | 27.15 | 27.32 | 26.45 | 27.05 | 455,931 | -0.12(-0.44%) |
Jul 17, 2014 | 29.37 | 29.37 | 26.89 | 27.17 | 412,228 | -2.50(-8.43%) |
Jul 16, 2014 | 31.54 | 31.70 | 29.66 | 29.67 | 282,866 | -1.62(-5.18%) |
Jul 15, 2014 | 31.98 | 32.12 | 30.77 | 31.29 | 659,072 | -0.79(-2.46%) |
Jul 14, 2014 | 31.30 | 32.48 | 30.85 | 32.08 | 557,663 | +1.26(+4.09%) |
Jul 11, 2014 | 29.85 | 30.98 | 29.60 | 30.82 | 245,768 | +1.00(+3.35%) |
Jul 10, 2014 | 28.89 | 30.16 | 28.70 | 29.82 | 302,253 | +0.21(+0.71%) |
Jul 09, 2014 | 30.20 | 30.25 | 28.78 | 29.61 | 316,884 | -0.44(-1.46%) |
Jul 08, 2014 | 30.72 | 30.80 | 29.06 | 30.05 | 705,250 | -0.80(-2.59%) |
Jul 07, 2014 | 31.06 | 31.39 | 30.21 | 30.85 | 385,168 | -0.31(-0.99%) |
Jul 03, 2014 | 31.04 | 31.16 | 31.16 | 31.16 | 151,500 | +0.36(+1.17%) |
Jul 02, 2014 | 30.19 | 31.40 | 30.16 | 30.80 | 274,788 | +0.64(+2.12%) |
Jul 01, 2014 | 29.50 | 30.33 | 29.14 | 30.16 | 214,379 | +0.76(+2.59%) |
Jun 30, 2014 | 29.02 | 30.00 | 28.84 | 29.40 | 330,533 | +0.36(+1.24%) |
Jun 27, 2014 | 29.09 | 29.33 | 28.48 | 29.04 | 446,482 | -0.25(-0.85%) |
Jun 26, 2014 | 29.21 | 29.45 | 28.60 | 29.29 | 170,677 | +0.11(+0.38%) |
Jun 25, 2014 | 28.28 | 29.21 | 27.93 | 29.18 | 200,173 | +0.70(+2.46%) |
Jun 24, 2014 | 28.60 | 29.47 | 28.22 | 28.48 | 466,369 | -0.12(-0.42%) |
Jun 23, 2014 | 28.77 | 29.13 | 28.14 | 28.60 | 184,588 | -0.01(-0.03%) |
Jun 20, 2014 | 29.04 | 29.13 | 28.23 | 28.61 | 361,376 | -0.23(-0.80%) |
Jun 19, 2014 | 29.00 | 29.01 | 28.50 | 28.84 | 160,162 | +0.04(+0.14%) |
Jun 18, 2014 | 28.81 | 29.31 | 28.29 | 28.80 | 153,228 | +0.00(+0.00%) |
Jun 17, 2014 | 28.53 | 29.04 | 28.31 | 28.80 | 216,099 | +0.15(+0.52%) |
Jun 16, 2014 | 27.64 | 28.67 | 27.56 | 28.65 | 153,584 | +0.82(+2.95%) |
Jun 13, 2014 | 28.13 | 28.30 | 27.33 | 27.83 | 270,336 | -0.28(-1.00%) |
Jun 12, 2014 | 28.42 | 28.80 | 27.89 | 28.11 | 245,406 | -0.55(-1.92%) |
Jun 11, 2014 | 28.24 | 29.29 | 27.87 | 28.66 | 479,095 | +0.14(+0.49%) |
Jun 10, 2014 | 27.35 | 28.57 | 27.30 | 28.52 | 310,484 | +1.39(+5.12%) |
Jun 06, 2014 | 26.50 | 27.61 | 26.23 | 27.13 | 295,026 | +0.84(+3.20%) |
Jun 05, 2014 | 25.46 | 26.32 | 25.36 | 26.29 | 478,009 | +0.83(+3.26%) |
Jun 04, 2014 | 25.42 | 25.83 | 24.90 | 25.46 | 357,769 | -0.05(-0.20%) |
Jun 03, 2014 | 25.71 | 26.56 | 25.30 | 25.51 | 1,008,636 | -0.17(-0.66%) |
Jun 02, 2014 | 27.48 | 27.86 | 24.94 | 25.68 | 616,320 | -2.06(-7.43%) |
May 30, 2014 | 28.88 | 28.88 | 27.66 | 27.74 | 539,865 | -1.01(-3.51%) |
May 29, 2014 | 29.41 | 29.58 | 28.69 | 28.75 | 205,548 | -0.40(-1.37%) |
May 28, 2014 | 29.43 | 29.66 | 28.71 | 29.15 | 382,349 | -0.48(-1.62%) |
May 27, 2014 | 29.14 | 29.80 | 28.54 | 29.63 | 386,738 | +0.87(+3.03%) |
May 23, 2014 | 28.11 | 28.76 | 28.76 | 28.76 | 237,500 | +0.53(+1.88%) |
May 22, 2014 | 27.25 | 28.31 | 27.16 | 28.23 | 100,844 | +0.98(+3.60%) |
May 21, 2014 | 27.58 | 28.25 | 26.67 | 27.25 | 321,671 | -0.27(-0.98%) |
May 20, 2014 | 28.45 | 28.87 | 27.29 | 27.52 | 453,559 | -1.16(-4.04%) |
May 19, 2014 | 27.08 | 29.38 | 26.77 | 28.68 | 468,439 | +1.60(+5.91%) |
May 16, 2014 | 27.82 | 27.82 | 26.51 | 27.08 | 550,755 | -0.59(-2.13%) |
May 15, 2014 | 28.53 | 28.83 | 27.16 | 27.67 | 524,884 | -1.16(-4.02%) |
May 14, 2014 | 29.87 | 30.01 | 28.70 | 28.83 | 503,396 | -1.06(-3.55%) |
May 13, 2014 | 30.56 | 31.69 | 29.76 | 29.89 | 486,756 | -0.69(-2.26%) |
May 12, 2014 | 29.96 | 30.89 | 28.66 | 30.58 | 414,668 | +0.68(+2.27%) |
May 09, 2014 | 29.93 | 30.85 | 29.42 | 29.90 | 551,563 | -0.19(-0.63%) |
May 08, 2014 | 32.53 | 32.81 | 30.04 | 30.09 | 1,019,302 | -2.62(-8.01%) |
May 07, 2014 | 32.63 | 33.66 | 31.55 | 32.71 | 1,009,835 | -0.07(-0.21%) |
May 06, 2014 | 35.72 | 37.22 | 32.61 | 32.78 | 1,721,207 | -6.27(-16.06%) |
May 05, 2014 | 37.71 | 39.20 | 37.09 | 39.05 | 258,214 | +1.10(+2.90%) |
May 02, 2014 | 37.59 | 38.37 | 36.81 | 37.95 | 292,861 | +0.40(+1.07%) |