Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 36.40 | 39.50 | 36.40 | 39.00 | 63,710 | +1.40(+3.72%) |
Apr 29, 2015 | 37.90 | 38.00 | 35.40 | 37.60 | 83,325 | -0.40(-1.05%) |
Apr 28, 2015 | 41.30 | 41.60 | 37.59 | 38.00 | 102,433 | -2.60(-6.40%) |
Apr 27, 2015 | 46.00 | 47.00 | 40.60 | 40.60 | 101,983 | -5.00(-10.96%) |
Apr 24, 2015 | 47.90 | 48.20 | 44.52 | 45.60 | 62,753 | -1.60(-3.39%) |
Apr 23, 2015 | 43.70 | 47.50 | 43.70 | 47.20 | 93,970 | +2.70(+6.07%) |
Apr 22, 2015 | 42.00 | 46.30 | 42.00 | 44.50 | 109,629 | +2.30(+5.45%) |
Apr 21, 2015 | 42.00 | 42.40 | 41.00 | 42.20 | 39,668 | +0.70(+1.69%) |
Apr 20, 2015 | 40.00 | 42.30 | 39.80 | 41.50 | 72,746 | +2.50(+6.41%) |
Apr 17, 2015 | 37.20 | 39.00 | 37.10 | 39.00 | 39,031 | +1.20(+3.17%) |
Apr 16, 2015 | 38.30 | 38.70 | 37.40 | 37.80 | 29,007 | -0.50(-1.31%) |
Apr 15, 2015 | 38.10 | 38.70 | 37.50 | 38.30 | 40,215 | +0.00(+0.00%) |
Apr 14, 2015 | 37.50 | 38.70 | 37.50 | 38.30 | 27,286 | +0.40(+1.06%) |
Apr 13, 2015 | 40.50 | 40.80 | 37.30 | 37.90 | 83,619 | -2.60(-6.42%) |
Apr 10, 2015 | 40.50 | 42.40 | 39.90 | 40.50 | 90,835 | +1.10(+2.79%) |
Apr 09, 2015 | 37.40 | 39.80 | 37.40 | 39.40 | 92,448 | +2.10(+5.63%) |
Apr 08, 2015 | 35.10 | 38.20 | 34.80 | 37.30 | 154,739 | +2.70(+7.80%) |
Apr 07, 2015 | 35.90 | 36.20 | 34.34 | 34.60 | 24,283 | -0.70(-1.98%) |
Apr 06, 2015 | 34.50 | 36.50 | 34.20 | 35.30 | 83,558 | +1.20(+3.52%) |
Apr 02, 2015 | 32.30 | 34.10 | 34.10 | 34.10 | 38,920 | +2.20(+6.90%) |
Apr 01, 2015 | 31.70 | 32.60 | 31.20 | 31.90 | 19,838 | +0.20(+0.63%) |
Mar 31, 2015 | 33.00 | 33.60 | 31.60 | 31.70 | 46,071 | -1.60(-4.80%) |
Mar 30, 2015 | 32.70 | 34.80 | 32.70 | 33.30 | 53,975 | +1.00(+3.10%) |
Mar 27, 2015 | 32.70 | 33.10 | 32.00 | 32.30 | 27,706 | -0.10(-0.31%) |
Mar 26, 2015 | 32.90 | 33.70 | 32.20 | 32.40 | 36,137 | +0.00(+0.00%) |
Mar 25, 2015 | 32.70 | 33.80 | 30.50 | 32.40 | 88,013 | +0.40(+1.25%) |
Mar 24, 2015 | 29.60 | 34.90 | 29.60 | 32.00 | 172,546 | +2.70(+9.22%) |
Mar 23, 2015 | 27.40 | 30.80 | 27.20 | 29.30 | 37,691 | +2.30(+8.52%) |
Mar 20, 2015 | 27.90 | 27.90 | 26.80 | 27.00 | 19,274 | -0.50(-1.82%) |
Mar 19, 2015 | 26.20 | 27.90 | 26.00 | 27.50 | 39,730 | +1.40(+5.36%) |
Mar 18, 2015 | 26.90 | 27.00 | 25.80 | 26.10 | 38,953 | -0.70(-2.61%) |
Mar 17, 2015 | 28.50 | 28.50 | 26.50 | 26.80 | 40,909 | -1.40(-4.96%) |
Mar 16, 2015 | 26.50 | 29.80 | 26.10 | 28.20 | 84,367 | +1.20(+4.44%) |
Mar 13, 2015 | 29.40 | 29.60 | 26.60 | 27.00 | 51,500 | -2.20(-7.53%) |
Mar 12, 2015 | 32.10 | 33.90 | 28.20 | 29.20 | 79,772 | -2.90(-9.03%) |
Mar 11, 2015 | 31.50 | 33.10 | 31.20 | 32.10 | 54,831 | +0.80(+2.56%) |
Mar 10, 2015 | 30.80 | 31.80 | 30.80 | 31.30 | 19,011 | +0.10(+0.32%) |
Mar 09, 2015 | 32.30 | 32.30 | 30.90 | 31.20 | 13,268 | -0.80(-2.50%) |
Mar 06, 2015 | 31.00 | 32.40 | 31.00 | 32.00 | 17,289 | +0.80(+2.56%) |
Mar 05, 2015 | 31.90 | 31.90 | 31.10 | 31.20 | 15,322 | -0.30(-0.95%) |
Mar 04, 2015 | 30.20 | 31.90 | 30.40 | 31.50 | 21,909 | +1.10(+3.62%) |
Mar 03, 2015 | 30.20 | 30.90 | 30.10 | 30.40 | 6,878 | +0.00(+0.00%) |
Mar 02, 2015 | 30.40 | 31.20 | 30.20 | 30.40 | 14,050 | -0.30(-0.98%) |
Feb 27, 2015 | 31.50 | 31.90 | 30.10 | 30.70 | 19,856 | -0.80(-2.54%) |
Feb 26, 2015 | 30.00 | 31.90 | 30.00 | 31.50 | 32,838 | +0.90(+2.94%) |
Feb 25, 2015 | 30.10 | 30.60 | 29.90 | 30.60 | 10,949 | +0.60(+2.00%) |
Feb 24, 2015 | 30.40 | 30.40 | 29.60 | 30.00 | 13,261 | -0.10(-0.33%) |
Feb 23, 2015 | 30.20 | 30.50 | 29.80 | 30.10 | 22,404 | +0.00(+0.00%) |
Feb 20, 2015 | 29.10 | 30.10 | 29.10 | 30.10 | 11,409 | +0.60(+2.03%) |
Feb 19, 2015 | 29.20 | 30.40 | 29.20 | 29.50 | 10,005 | +0.30(+1.03%) |
Feb 18, 2015 | 30.70 | 30.70 | 28.60 | 29.20 | 19,949 | -1.30(-4.26%) |
Feb 17, 2015 | 30.30 | 31.30 | 29.80 | 30.50 | 26,389 | +0.70(+2.35%) |
Feb 13, 2015 | 28.20 | 29.80 | 29.80 | 29.80 | 27,090 | +1.60(+5.67%) |
Feb 12, 2015 | 27.50 | 28.90 | 27.50 | 28.20 | 18,890 | +0.70(+2.55%) |
Feb 11, 2015 | 26.50 | 28.40 | 26.40 | 27.50 | 17,719 | +0.90(+3.38%) |
Feb 10, 2015 | 26.60 | 27.80 | 26.30 | 26.60 | 16,922 | +0.20(+0.76%) |
Feb 09, 2015 | 26.90 | 27.60 | 26.10 | 26.40 | 22,828 | -0.10(-0.38%) |
Feb 06, 2015 | 28.20 | 28.20 | 26.10 | 26.50 | 19,219 | -1.30(-4.68%) |
Feb 05, 2015 | 28.50 | 29.10 | 27.10 | 27.80 | 23,422 | -0.70(-2.46%) |
Feb 04, 2015 | 28.20 | 28.65 | 27.80 | 28.50 | 12,438 | +0.30(+1.06%) |
Feb 03, 2015 | 27.60 | 28.30 | 27.00 | 28.20 | 18,356 | +1.20(+4.44%) |
Feb 02, 2015 | 26.00 | 27.10 | 25.90 | 27.00 | 14,975 | +1.10(+4.25%) |
Jan 30, 2015 | 25.10 | 28.00 | 25.10 | 25.90 | 68,317 | +0.50(+1.97%) |
Jan 29, 2015 | 24.50 | 25.50 | 24.00 | 25.40 | 12,371 | +0.70(+2.83%) |
Jan 28, 2015 | 24.70 | 24.80 | 24.10 | 24.70 | 6,969 | +0.10(+0.41%) |
Jan 27, 2015 | 24.60 | 25.30 | 24.40 | 24.60 | 13,538 | -0.70(-2.77%) |
Jan 26, 2015 | 24.40 | 25.40 | 23.70 | 25.30 | 19,593 | +0.80(+3.27%) |
Jan 23, 2015 | 23.40 | 24.50 | 23.30 | 24.50 | 24,617 | +0.90(+3.81%) |
Jan 22, 2015 | 23.90 | 24.40 | 23.30 | 23.60 | 21,866 | -0.20(-0.84%) |
Jan 21, 2015 | 23.10 | 24.30 | 22.20 | 23.80 | 39,017 | +0.70(+3.03%) |
Jan 20, 2015 | 25.00 | 25.50 | 22.70 | 23.10 | 39,665 | -1.70(-6.85%) |
Jan 16, 2015 | 23.50 | 25.10 | 22.70 | 24.80 | 32,377 | +1.50(+6.44%) |
Jan 15, 2015 | 26.30 | 26.30 | 23.10 | 23.30 | 51,668 | -3.10(-11.74%) |
Jan 14, 2015 | 27.50 | 28.00 | 26.10 | 26.40 | 32,721 | -1.50(-5.38%) |
Jan 13, 2015 | 29.40 | 30.20 | 27.40 | 27.90 | 35,691 | -0.80(-2.79%) |
Jan 12, 2015 | 29.00 | 29.00 | 27.70 | 28.70 | 39,766 | -0.20(-0.69%) |
Jan 09, 2015 | 29.70 | 30.20 | 28.20 | 28.90 | 29,992 | -0.90(-3.02%) |
Jan 08, 2015 | 29.90 | 30.50 | 27.50 | 29.80 | 82,627 | +0.40(+1.36%) |
Jan 07, 2015 | 26.70 | 32.40 | 26.60 | 29.40 | 212,076 | +3.20(+12.21%) |
Jan 06, 2015 | 33.70 | 33.70 | 26.20 | 26.20 | 159,965 | -7.10(-21.32%) |
Jan 05, 2015 | 33.60 | 34.90 | 31.70 | 33.30 | 89,642 | -1.60(-4.58%) |
Jan 02, 2015 | 33.80 | 35.00 | 30.10 | 34.90 | 170,861 | +1.10(+3.25%) |
Dec 31, 2014 | 32.90 | 33.80 | 33.80 | 33.80 | 270,840 | +3.00(+9.74%) |
Dec 30, 2014 | 25.40 | 32.80 | 25.10 | 30.80 | 346,333 | +5.50(+21.74%) |
Dec 29, 2014 | 26.50 | 26.50 | 25.10 | 25.30 | 18,456 | -1.20(-4.53%) |
Dec 26, 2014 | 26.50 | 27.70 | 25.90 | 26.50 | 11,621 | -0.30(-1.12%) |
Dec 24, 2014 | 26.00 | 26.80 | 26.80 | 26.80 | 25,320 | +1.05(+4.08%) |
Dec 23, 2014 | 26.90 | 26.90 | 25.30 | 25.75 | 32,517 | -0.85(-3.20%) |
Dec 22, 2014 | 25.00 | 26.90 | 24.30 | 26.60 | 24,382 | +1.60(+6.40%) |
Dec 19, 2014 | 25.10 | 25.10 | 24.50 | 25.00 | 20,844 | -0.10(-0.40%) |
Dec 18, 2014 | 24.10 | 25.50 | 23.60 | 25.10 | 44,207 | +1.40(+5.91%) |
Dec 17, 2014 | 21.70 | 23.80 | 21.70 | 23.70 | 19,187 | +1.90(+8.72%) |
Dec 16, 2014 | 20.60 | 22.70 | 20.60 | 21.80 | 44,344 | +1.10(+5.31%) |
Dec 15, 2014 | 21.10 | 21.70 | 20.50 | 20.70 | 36,279 | -0.50(-2.36%) |
Dec 12, 2014 | 20.70 | 22.10 | 20.60 | 21.20 | 12,050 | +0.10(+0.47%) |
Dec 11, 2014 | 22.30 | 22.60 | 20.50 | 21.10 | 167,290 | -0.90(-4.09%) |
Dec 10, 2014 | 22.60 | 22.89 | 22.00 | 22.00 | 41,833 | -0.70(-3.08%) |
Dec 09, 2014 | 20.90 | 23.10 | 20.70 | 22.70 | 24,193 | +1.30(+6.07%) |
Dec 08, 2014 | 22.48 | 23.00 | 20.80 | 21.40 | 21,385 | -1.00(-4.46%) |
Dec 05, 2014 | 23.20 | 23.30 | 22.10 | 22.40 | 20,185 | -0.20(-0.88%) |
Dec 04, 2014 | 22.50 | 23.30 | 22.10 | 22.60 | 16,885 | -0.05(-0.22%) |
Dec 03, 2014 | 23.10 | 23.70 | 22.50 | 22.65 | 25,803 | -0.55(-2.37%) |
Dec 02, 2014 | 23.60 | 23.80 | 22.80 | 23.20 | 22,309 | +0.00(+0.00%) |
Dec 01, 2014 | 24.60 | 25.50 | 23.00 | 23.20 | 36,057 | -1.30(-5.31%) |
Nov 28, 2014 | 23.60 | 25.10 | 22.90 | 24.50 | 34,497 | +0.90(+3.81%) |
Nov 26, 2014 | 22.80 | 23.60 | 23.60 | 23.60 | 25,910 | +0.70(+3.06%) |
Nov 25, 2014 | 24.30 | 24.30 | 22.80 | 22.90 | 33,117 | -1.10(-4.58%) |
Nov 24, 2014 | 24.70 | 25.80 | 23.50 | 24.00 | 62,696 | -0.30(-1.23%) |
Nov 21, 2014 | 23.60 | 25.00 | 23.10 | 24.30 | 115,661 | +1.40(+6.11%) |
Nov 20, 2014 | 22.30 | 23.60 | 22.10 | 22.90 | 36,702 | +0.60(+2.69%) |
Nov 19, 2014 | 22.10 | 24.00 | 21.90 | 22.30 | 47,468 | +0.20(+0.90%) |
Nov 18, 2014 | 21.50 | 22.50 | 21.20 | 22.10 | 16,241 | +0.80(+3.76%) |
Nov 17, 2014 | 21.00 | 22.00 | 21.00 | 21.30 | 8,575 | +0.10(+0.47%) |
Nov 14, 2014 | 20.40 | 22.50 | 19.90 | 21.20 | 32,754 | +0.70(+3.41%) |
Nov 13, 2014 | 21.20 | 21.60 | 20.30 | 20.50 | 6,262 | -1.00(-4.65%) |
Nov 12, 2014 | 22.00 | 22.50 | 20.80 | 21.50 | 29,283 | -1.00(-4.44%) |
Nov 11, 2014 | 22.60 | 23.50 | 21.50 | 22.50 | 30,618 | +0.00(+0.00%) |
Nov 10, 2014 | 21.30 | 23.00 | 20.80 | 22.50 | 23,458 | +1.10(+5.14%) |
Nov 07, 2014 | 21.60 | 22.00 | 20.20 | 21.40 | 31,870 | -0.10(-0.47%) |
Nov 06, 2014 | 21.80 | 23.00 | 21.20 | 21.50 | 45,121 | +0.20(+0.94%) |
Nov 05, 2014 | 21.40 | 21.50 | 20.80 | 21.30 | 18,523 | +0.20(+0.95%) |
Nov 04, 2014 | 21.00 | 21.20 | 20.60 | 21.10 | 10,458 | -0.10(-0.47%) |
Nov 03, 2014 | 21.10 | 21.80 | 21.10 | 21.20 | 13,870 | -0.20(-0.93%) |
Oct 31, 2014 | 21.20 | 21.50 | 20.60 | 21.40 | 12,472 | +0.60(+2.88%) |
Oct 30, 2014 | 20.10 | 20.90 | 20.10 | 20.80 | 9,772 | +0.70(+3.48%) |
Oct 29, 2014 | 21.00 | 21.00 | 19.70 | 20.10 | 10,256 | -1.10(-5.19%) |
Oct 28, 2014 | 19.84 | 21.60 | 19.84 | 21.20 | 20,426 | +1.20(+6.00%) |
Oct 27, 2014 | 19.70 | 20.45 | 19.70 | 20.00 | 16,917 | +0.30(+1.52%) |
Oct 24, 2014 | 19.80 | 20.00 | 19.00 | 19.70 | 24,841 | -0.30(-1.50%) |
Oct 23, 2014 | 21.00 | 21.20 | 19.80 | 20.00 | 29,607 | -0.50(-2.44%) |
Oct 22, 2014 | 20.80 | 22.10 | 20.20 | 20.50 | 48,833 | -0.60(-2.84%) |
Oct 21, 2014 | 23.60 | 24.60 | 20.40 | 21.10 | 209,144 | +0.60(+2.93%) |
Oct 20, 2014 | 19.60 | 20.70 | 19.11 | 20.50 | 22,207 | +1.00(+5.13%) |
Oct 17, 2014 | 19.00 | 19.90 | 18.40 | 19.50 | 27,398 | +0.90(+4.84%) |
Oct 16, 2014 | 18.40 | 19.30 | 18.40 | 18.60 | 28,728 | +0.00(+0.00%) |
Oct 15, 2014 | 17.20 | 19.20 | 17.20 | 18.60 | 57,647 | +0.80(+4.49%) |
Oct 14, 2014 | 18.30 | 18.65 | 17.50 | 17.80 | 35,650 | -0.10(-0.56%) |
Oct 13, 2014 | 19.20 | 19.50 | 17.60 | 17.90 | 42,506 | -1.50(-7.73%) |
Oct 10, 2014 | 19.90 | 19.90 | 18.60 | 19.40 | 28,825 | -0.40(-2.02%) |
Oct 09, 2014 | 20.60 | 20.77 | 19.50 | 19.80 | 16,665 | -0.90(-4.35%) |
Oct 08, 2014 | 20.70 | 21.00 | 19.60 | 20.70 | 28,130 | +0.00(+0.00%) |
Oct 07, 2014 | 21.50 | 21.60 | 20.50 | 20.70 | 41,810 | -1.10(-5.05%) |
Oct 06, 2014 | 22.10 | 22.90 | 21.20 | 21.80 | 32,492 | -0.10(-0.46%) |
Oct 03, 2014 | 22.00 | 22.30 | 21.32 | 21.90 | 22,214 | +0.40(+1.86%) |
Oct 02, 2014 | 21.00 | 23.40 | 21.00 | 21.50 | 52,307 | +0.70(+3.37%) |
Oct 01, 2014 | 21.20 | 21.80 | 20.60 | 20.80 | 18,469 | -0.70(-3.26%) |
Sep 30, 2014 | 22.80 | 23.00 | 21.10 | 21.50 | 26,616 | -0.50(-2.27%) |
Sep 29, 2014 | 20.30 | 22.60 | 20.30 | 22.00 | 56,776 | +1.50(+7.32%) |
Sep 26, 2014 | 21.40 | 21.40 | 20.20 | 20.50 | 29,634 | -0.60(-2.84%) |
Sep 25, 2014 | 20.90 | 22.10 | 20.10 | 21.10 | 63,508 | +0.00(+0.00%) |
Sep 24, 2014 | 21.80 | 22.00 | 19.40 | 21.10 | 151,277 | -0.50(-2.31%) |
Sep 23, 2014 | 22.70 | 23.40 | 20.90 | 21.60 | 191,076 | -0.70(-3.14%) |
Sep 22, 2014 | 22.20 | 24.45 | 22.00 | 22.30 | 98,404 | -0.10(-0.45%) |
Sep 19, 2014 | 26.00 | 26.30 | 21.60 | 22.40 | 117,903 | -3.70(-14.18%) |
Sep 18, 2014 | 27.80 | 28.10 | 25.00 | 26.10 | 45,476 | -1.70(-6.12%) |
Sep 17, 2014 | 27.40 | 28.30 | 27.00 | 27.80 | 11,203 | +0.50(+1.83%) |
Sep 16, 2014 | 28.20 | 28.20 | 25.90 | 27.30 | 49,359 | -0.90(-3.19%) |
Sep 15, 2014 | 29.80 | 30.20 | 27.90 | 28.20 | 47,583 | -1.60(-5.37%) |
Sep 12, 2014 | 29.90 | 30.80 | 29.80 | 29.80 | 12,409 | -0.20(-0.67%) |
Sep 11, 2014 | 30.10 | 30.60 | 29.90 | 30.00 | 10,359 | -0.30(-0.99%) |
Sep 10, 2014 | 30.20 | 30.70 | 29.50 | 30.30 | 20,796 | +0.20(+0.66%) |
Sep 09, 2014 | 30.60 | 31.90 | 29.80 | 30.10 | 42,521 | -0.70(-2.27%) |
Sep 08, 2014 | 30.60 | 31.20 | 30.00 | 30.80 | 30,486 | +0.50(+1.65%) |
Sep 05, 2014 | 28.60 | 30.95 | 28.50 | 30.30 | 65,736 | +1.60(+5.57%) |
Sep 04, 2014 | 30.20 | 30.60 | 28.80 | 28.70 | 30,116 | -1.10(-3.69%) |
Sep 03, 2014 | 29.50 | 31.50 | 29.00 | 29.80 | 76,088 | +0.60(+2.05%) |
Sep 02, 2014 | 30.40 | 30.50 | 29.00 | 29.20 | 40,968 | -1.10(-3.63%) |
Aug 29, 2014 | 30.50 | 30.30 | 30.30 | 30.30 | 23,300 | -0.10(-0.33%) |
Aug 28, 2014 | 30.00 | 31.00 | 29.50 | 30.40 | 42,978 | +0.40(+1.33%) |
Aug 27, 2014 | 30.40 | 30.40 | 29.50 | 30.00 | 27,645 | -0.20(-0.66%) |
Aug 26, 2014 | 30.80 | 30.80 | 30.20 | 30.20 | 15,785 | -0.50(-1.63%) |
Aug 25, 2014 | 31.50 | 31.50 | 30.40 | 30.70 | 20,005 | -0.40(-1.29%) |
Aug 22, 2014 | 30.20 | 31.40 | 30.10 | 31.10 | 42,563 | +0.60(+1.97%) |
Aug 21, 2014 | 29.40 | 30.70 | 29.20 | 30.50 | 36,595 | -0.20(-0.65%) |
Aug 20, 2014 | 31.10 | 31.80 | 30.50 | 30.70 | 18,848 | -0.90(-2.85%) |
Aug 19, 2014 | 32.40 | 32.80 | 30.90 | 31.60 | 34,853 | -0.40(-1.25%) |
Aug 18, 2014 | 29.80 | 32.30 | 29.20 | 32.00 | 66,746 | +2.50(+8.47%) |
Aug 15, 2014 | 30.00 | 30.40 | 29.10 | 29.50 | 25,224 | -0.40(-1.34%) |
Aug 14, 2014 | 30.00 | 31.10 | 29.70 | 29.90 | 41,130 | +0.00(+0.00%) |
Aug 13, 2014 | 30.30 | 30.30 | 29.00 | 29.90 | 39,598 | +0.00(+0.00%) |
Aug 12, 2014 | 31.20 | 31.20 | 29.00 | 29.90 | 75,772 | -1.10(-3.55%) |
Aug 11, 2014 | 29.18 | 31.60 | 29.00 | 31.00 | 71,593 | +2.00(+6.90%) |
Aug 08, 2014 | 29.50 | 29.82 | 28.10 | 29.00 | 33,538 | -0.70(-2.36%) |
Aug 07, 2014 | 29.50 | 30.00 | 28.40 | 29.70 | 67,448 | +0.20(+0.68%) |
Aug 06, 2014 | 30.00 | 31.80 | 28.80 | 29.50 | 200,058 | +1.50(+5.36%) |
Aug 05, 2014 | 28.00 | 29.40 | 26.65 | 28.00 | 48,845 | -0.50(-1.75%) |
Aug 04, 2014 | 26.60 | 28.70 | 26.60 | 28.50 | 43,408 | +2.30(+8.78%) |
Aug 01, 2014 | 27.50 | 28.20 | 25.80 | 26.20 | 33,820 | -1.00(-3.68%) |
Jul 31, 2014 | 27.30 | 28.00 | 26.50 | 27.20 | 34,118 | -0.79(-2.81%) |
Jul 30, 2014 | 27.20 | 28.90 | 26.50 | 27.98 | 57,389 | +1.09(+4.03%) |
Jul 29, 2014 | 28.60 | 29.00 | 26.60 | 26.90 | 53,917 | -1.70(-5.94%) |
Jul 28, 2014 | 30.50 | 30.70 | 28.00 | 28.60 | 53,786 | -1.80(-5.92%) |
Jul 25, 2014 | 30.20 | 30.50 | 28.80 | 30.40 | 30,598 | +0.20(+0.66%) |
Jul 24, 2014 | 31.80 | 32.20 | 29.90 | 30.20 | 41,534 | -1.40(-4.43%) |
Jul 23, 2014 | 32.10 | 32.10 | 30.10 | 31.60 | 75,194 | -0.20(-0.63%) |
Jul 22, 2014 | 32.60 | 33.60 | 31.60 | 31.80 | 29,027 | -0.40(-1.24%) |
Jul 21, 2014 | 32.20 | 33.70 | 31.90 | 32.20 | 35,564 | -0.10(-0.31%) |
Jul 18, 2014 | 30.60 | 32.70 | 30.40 | 32.30 | 47,359 | +1.60(+5.21%) |
Jul 17, 2014 | 31.40 | 32.80 | 29.90 | 30.70 | 44,603 | -0.70(-2.23%) |
Jul 16, 2014 | 33.50 | 33.80 | 31.30 | 31.40 | 44,720 | -2.10(-6.27%) |
Jul 15, 2014 | 33.50 | 34.36 | 32.50 | 33.50 | 50,856 | +0.10(+0.30%) |
Jul 14, 2014 | 34.00 | 35.00 | 33.30 | 33.40 | 73,289 | -0.10(-0.30%) |
Jul 11, 2014 | 32.40 | 34.09 | 31.42 | 33.50 | 92,600 | +1.20(+3.72%) |
Jul 10, 2014 | 30.70 | 33.80 | 29.50 | 32.30 | 185,121 | +1.30(+4.19%) |
Jul 09, 2014 | 28.50 | 33.50 | 27.50 | 31.00 | 370,144 | +2.50(+8.77%) |
Jul 08, 2014 | 29.70 | 30.00 | 27.30 | 28.50 | 133,488 | -1.20(-4.04%) |
Jul 07, 2014 | 31.40 | 32.00 | 29.20 | 29.70 | 71,304 | -2.00(-6.31%) |
Jul 03, 2014 | 31.50 | 31.70 | 31.70 | 31.70 | 26,790 | +0.40(+1.28%) |
Jul 02, 2014 | 32.00 | 32.50 | 30.90 | 31.30 | 40,371 | -0.90(-2.80%) |
Jul 01, 2014 | 31.80 | 32.90 | 31.00 | 32.20 | 83,456 | +0.90(+2.88%) |
Jun 30, 2014 | 30.60 | 31.90 | 30.20 | 31.30 | 85,298 | -0.60(-1.88%) |
Jun 27, 2014 | 30.30 | 31.90 | 29.40 | 31.90 | 474,274 | +1.60(+5.28%) |
Jun 26, 2014 | 32.50 | 33.20 | 29.40 | 30.30 | 164,965 | -1.40(-4.42%) |
Jun 25, 2014 | 28.40 | 31.80 | 27.20 | 31.70 | 120,409 | +2.70(+9.31%) |
Jun 24, 2014 | 30.60 | 31.00 | 24.40 | 29.00 | 466,153 | -1.80(-5.84%) |
Jun 23, 2014 | 32.00 | 33.00 | 30.50 | 30.80 | 99,982 | -0.80(-2.53%) |
Jun 20, 2014 | 32.90 | 33.00 | 30.60 | 31.60 | 156,901 | -1.25(-3.81%) |
Jun 19, 2014 | 31.60 | 34.50 | 31.50 | 32.85 | 238,299 | +1.55(+4.95%) |
Jun 18, 2014 | 39.90 | 40.40 | 30.32 | 31.30 | 430,417 | -8.80(-21.95%) |
Jun 17, 2014 | 40.10 | 40.90 | 38.50 | 40.10 | 80,841 | +0.20(+0.50%) |
Jun 16, 2014 | 38.80 | 40.00 | 38.70 | 39.90 | 32,991 | +0.90(+2.31%) |
Jun 13, 2014 | 37.50 | 39.60 | 36.90 | 39.00 | 52,632 | +1.80(+4.84%) |
Jun 12, 2014 | 41.40 | 41.80 | 36.80 | 37.20 | 76,065 | -4.20(-10.14%) |
Jun 11, 2014 | 39.20 | 42.30 | 39.00 | 41.40 | 116,814 | +2.50(+6.43%) |
Jun 10, 2014 | 37.00 | 39.30 | 36.50 | 38.90 | 150,823 | +4.80(+14.08%) |
Jun 06, 2014 | 34.50 | 34.60 | 33.60 | 34.10 | 67,907 | +0.10(+0.29%) |
Jun 05, 2014 | 32.60 | 34.40 | 32.10 | 34.00 | 123,897 | +2.00(+6.25%) |
Jun 04, 2014 | 30.50 | 32.90 | 30.50 | 32.00 | 93,166 | +0.90(+2.89%) |
Jun 03, 2014 | 31.90 | 32.50 | 31.00 | 31.10 | 84,524 | -0.30(-0.96%) |
Jun 02, 2014 | 35.10 | 35.30 | 30.10 | 31.40 | 383,699 | -3.90(-11.05%) |
May 30, 2014 | 36.40 | 36.90 | 34.50 | 35.30 | 95,104 | -0.80(-2.22%) |
May 29, 2014 | 37.40 | 37.95 | 36.00 | 36.10 | 54,107 | -1.30(-3.48%) |
May 28, 2014 | 39.60 | 40.50 | 37.20 | 37.40 | 80,456 | -2.00(-5.08%) |
May 27, 2014 | 38.20 | 40.10 | 37.50 | 39.40 | 135,775 | +2.00(+5.35%) |
May 23, 2014 | 35.90 | 37.40 | 37.40 | 37.40 | 52,330 | +2.00(+5.65%) |
May 22, 2014 | 35.50 | 37.20 | 34.50 | 35.40 | 58,967 | +0.00(+0.00%) |
May 21, 2014 | 36.50 | 38.00 | 34.80 | 35.40 | 94,880 | -0.90(-2.48%) |
May 20, 2014 | 38.90 | 39.40 | 36.20 | 36.30 | 79,974 | -2.80(-7.16%) |
May 19, 2014 | 36.50 | 40.00 | 35.90 | 39.10 | 108,890 | +2.20(+5.96%) |
May 16, 2014 | 36.60 | 36.90 | 35.50 | 36.90 | 45,662 | +0.40(+1.10%) |
May 15, 2014 | 36.30 | 37.10 | 35.30 | 36.50 | 99,471 | -0.20(-0.54%) |
May 14, 2014 | 37.00 | 39.40 | 35.80 | 36.70 | 151,842 | -0.60(-1.61%) |
May 13, 2014 | 40.00 | 40.20 | 36.90 | 37.30 | 177,078 | -2.20(-5.57%) |
May 12, 2014 | 46.00 | 46.00 | 39.10 | 39.50 | 296,182 | -6.80(-14.69%) |
May 09, 2014 | 45.00 | 47.70 | 42.35 | 46.30 | 173,490 | +2.00(+4.51%) |
May 08, 2014 | 45.30 | 46.05 | 43.50 | 44.30 | 68,789 | -0.80(-1.77%) |
May 07, 2014 | 47.50 | 48.00 | 45.10 | 45.10 | 74,059 | -2.20(-4.65%) |
May 06, 2014 | 49.80 | 50.50 | 46.70 | 47.30 | 74,367 | -2.90(-5.78%) |
May 05, 2014 | 49.80 | 51.80 | 49.20 | 50.20 | 44,717 | +0.20(+0.40%) |
May 02, 2014 | 51.90 | 51.90 | 49.20 | 50.00 | 72,001 | -1.50(-2.91%) |