Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.11 | 60.12 | 56.11 | 56.43 | 314,112 | -3.09(-5.19%) |
Apr 29, 2015 | 58.99 | 61.08 | 58.44 | 59.52 | 310,310 | +0.02(+0.03%) |
Apr 28, 2015 | 63.99 | 65.43 | 58.00 | 59.50 | 499,091 | -4.39(-6.87%) |
Apr 27, 2015 | 69.86 | 70.69 | 63.56 | 63.89 | 465,336 | -5.76(-8.27%) |
Apr 24, 2015 | 68.90 | 70.47 | 68.30 | 69.65 | 191,130 | +0.75(+1.09%) |
Apr 23, 2015 | 67.37 | 69.86 | 67.02 | 68.90 | 290,495 | +1.94(+2.90%) |
Apr 22, 2015 | 64.00 | 69.67 | 63.88 | 66.96 | 418,503 | +2.74(+4.27%) |
Apr 21, 2015 | 63.28 | 64.36 | 61.03 | 64.22 | 254,711 | +1.63(+2.60%) |
Apr 20, 2015 | 63.35 | 63.35 | 60.50 | 62.59 | 96,560 | -0.36(-0.57%) |
Apr 17, 2015 | 64.70 | 65.07 | 62.00 | 62.95 | 276,772 | -2.05(-3.15%) |
Apr 16, 2015 | 64.64 | 65.42 | 64.14 | 65.00 | 315,731 | +0.73(+1.14%) |
Apr 15, 2015 | 63.44 | 64.49 | 62.09 | 64.27 | 195,110 | +1.22(+1.93%) |
Apr 14, 2015 | 63.17 | 64.68 | 62.34 | 63.05 | 180,698 | +0.15(+0.24%) |
Apr 13, 2015 | 62.00 | 63.75 | 62.00 | 62.90 | 289,417 | +0.76(+1.22%) |
Apr 10, 2015 | 60.33 | 62.29 | 59.61 | 62.14 | 165,066 | +2.07(+3.45%) |
Apr 09, 2015 | 60.14 | 60.32 | 57.74 | 60.07 | 148,901 | +0.12(+0.20%) |
Apr 08, 2015 | 58.02 | 60.99 | 58.02 | 59.95 | 189,314 | +1.47(+2.51%) |
Apr 07, 2015 | 58.74 | 60.73 | 58.37 | 58.48 | 310,544 | -0.32(-0.54%) |
Apr 06, 2015 | 61.61 | 62.35 | 57.82 | 58.80 | 272,728 | -3.40(-5.47%) |
Apr 02, 2015 | 61.63 | 62.20 | 62.20 | 62.20 | 303,100 | +0.81(+1.32%) |
Apr 01, 2015 | 63.00 | 63.66 | 59.23 | 61.39 | 430,415 | -0.70(-1.13%) |
Mar 31, 2015 | 61.87 | 65.35 | 60.33 | 62.09 | 929,132 | +1.14(+1.87%) |
Mar 30, 2015 | 56.68 | 61.05 | 56.16 | 60.95 | 338,523 | +4.39(+7.76%) |
Mar 27, 2015 | 54.03 | 57.36 | 54.03 | 56.56 | 310,032 | +2.39(+4.41%) |
Mar 26, 2015 | 56.21 | 56.48 | 52.03 | 54.17 | 498,652 | -2.46(-4.34%) |
Mar 25, 2015 | 64.45 | 64.45 | 55.86 | 56.63 | 638,925 | -1.74(-2.98%) |
Mar 24, 2015 | 60.46 | 61.25 | 58.06 | 58.37 | 233,211 | -1.59(-2.65%) |
Mar 23, 2015 | 61.53 | 61.53 | 56.88 | 59.96 | 296,014 | -2.10(-3.38%) |
Mar 20, 2015 | 63.45 | 64.19 | 60.49 | 62.06 | 585,405 | -0.83(-1.32%) |
Mar 19, 2015 | 60.43 | 64.99 | 60.24 | 62.89 | 466,035 | +1.97(+3.23%) |
Mar 18, 2015 | 61.45 | 62.71 | 59.05 | 60.92 | 433,216 | -1.29(-2.07%) |
Mar 17, 2015 | 58.74 | 62.68 | 58.71 | 62.21 | 499,593 | +3.27(+5.55%) |
Mar 16, 2015 | 58.30 | 59.31 | 57.80 | 58.94 | 399,429 | +1.71(+2.99%) |
Mar 13, 2015 | 56.79 | 58.18 | 55.03 | 57.23 | 253,354 | +0.40(+0.70%) |
Mar 12, 2015 | 56.89 | 57.45 | 55.54 | 56.83 | 285,850 | +0.25(+0.44%) |
Mar 11, 2015 | 56.30 | 58.00 | 55.91 | 56.58 | 199,664 | -0.04(-0.07%) |
Mar 10, 2015 | 56.41 | 58.17 | 55.45 | 56.62 | 185,597 | -0.57(-1.00%) |
Mar 09, 2015 | 59.73 | 60.00 | 55.39 | 57.19 | 252,442 | -2.06(-3.48%) |
Mar 06, 2015 | 59.28 | 61.48 | 58.51 | 59.25 | 594,613 | +0.03(+0.05%) |
Mar 05, 2015 | 57.76 | 60.00 | 56.48 | 59.22 | 304,073 | +2.45(+4.32%) |
Mar 04, 2015 | 55.13 | 57.49 | 54.08 | 56.77 | 120,103 | +1.04(+1.87%) |
Mar 03, 2015 | 57.04 | 57.04 | 54.90 | 55.73 | 167,321 | -1.66(-2.89%) |
Mar 02, 2015 | 54.46 | 58.27 | 54.46 | 57.39 | 295,911 | +3.12(+5.75%) |
Feb 27, 2015 | 56.11 | 56.46 | 53.58 | 54.27 | 273,542 | -2.15(-3.81%) |
Feb 26, 2015 | 55.84 | 56.58 | 53.83 | 56.42 | 153,047 | +0.67(+1.20%) |
Feb 25, 2015 | 53.59 | 55.98 | 52.69 | 55.75 | 269,702 | +2.16(+4.03%) |
Feb 24, 2015 | 55.71 | 56.38 | 52.64 | 53.59 | 198,244 | -2.10(-3.77%) |
Feb 23, 2015 | 55.58 | 56.54 | 55.00 | 55.69 | 172,310 | +0.12(+0.22%) |
Feb 20, 2015 | 55.42 | 56.09 | 54.97 | 55.57 | 199,040 | +0.19(+0.34%) |
Feb 19, 2015 | 55.46 | 55.54 | 54.67 | 55.38 | 226,942 | -0.07(-0.13%) |
Feb 18, 2015 | 54.10 | 55.70 | 53.61 | 55.45 | 342,994 | +0.97(+1.78%) |
Feb 17, 2015 | 54.20 | 55.00 | 53.42 | 54.48 | 134,746 | +0.38(+0.70%) |
Feb 13, 2015 | 54.25 | 54.10 | 54.10 | 54.10 | 208,600 | +0.12(+0.22%) |
Feb 12, 2015 | 53.43 | 54.39 | 52.13 | 53.98 | 202,684 | +0.97(+1.83%) |
Feb 11, 2015 | 54.37 | 54.99 | 52.73 | 53.01 | 333,780 | -0.64(-1.19%) |
Feb 10, 2015 | 53.20 | 54.45 | 52.23 | 53.65 | 265,700 | +1.14(+2.17%) |
Feb 09, 2015 | 53.40 | 54.09 | 52.25 | 52.51 | 337,865 | -0.89(-1.67%) |
Feb 06, 2015 | 55.17 | 55.50 | 53.21 | 53.40 | 691,385 | -1.59(-2.89%) |
Feb 05, 2015 | 54.44 | 55.05 | 52.80 | 54.99 | 1,570,075 | -0.24(-0.43%) |
Feb 04, 2015 | 55.83 | 56.19 | 49.08 | 55.23 | 609,058 | -2.35(-4.08%) |
Feb 03, 2015 | 57.33 | 57.97 | 55.55 | 57.58 | 179,237 | +0.84(+1.48%) |
Feb 02, 2015 | 58.18 | 58.77 | 55.64 | 56.74 | 202,055 | -1.36(-2.34%) |
Jan 30, 2015 | 57.55 | 59.00 | 57.25 | 58.10 | 243,825 | +0.10(+0.17%) |
Jan 29, 2015 | 56.03 | 58.95 | 55.16 | 58.00 | 152,948 | +1.89(+3.37%) |
Jan 28, 2015 | 57.73 | 57.85 | 54.76 | 56.11 | 157,360 | -1.40(-2.43%) |
Jan 27, 2015 | 57.42 | 58.80 | 56.50 | 57.51 | 155,836 | -0.70(-1.20%) |
Jan 26, 2015 | 51.10 | 58.98 | 50.83 | 58.21 | 383,133 | +6.00(+11.49%) |
Jan 23, 2015 | 51.56 | 52.93 | 51.15 | 52.21 | 238,875 | +0.34(+0.66%) |
Jan 22, 2015 | 50.44 | 52.58 | 48.96 | 51.87 | 607,708 | +1.58(+3.14%) |
Jan 21, 2015 | 51.66 | 51.66 | 49.41 | 50.29 | 617,136 | -2.63(-4.97%) |
Jan 20, 2015 | 54.02 | 54.02 | 50.71 | 52.92 | 143,328 | -0.34(-0.64%) |
Jan 16, 2015 | 50.95 | 54.33 | 50.95 | 53.26 | 238,740 | +2.49(+4.90%) |
Jan 15, 2015 | 53.08 | 53.94 | 50.34 | 50.77 | 169,282 | -3.22(-5.96%) |
Jan 14, 2015 | 51.51 | 54.88 | 51.50 | 53.99 | 173,082 | +0.67(+1.26%) |
Jan 13, 2015 | 56.68 | 56.68 | 51.77 | 53.32 | 498,102 | -2.49(-4.46%) |
Jan 12, 2015 | 54.90 | 56.19 | 52.78 | 55.81 | 581,112 | +1.75(+3.24%) |
Jan 09, 2015 | 52.50 | 54.89 | 50.62 | 54.06 | 562,123 | +2.16(+4.16%) |
Jan 08, 2015 | 50.55 | 53.86 | 50.02 | 51.90 | 355,966 | +3.25(+6.68%) |
Jan 07, 2015 | 47.52 | 49.73 | 47.07 | 48.65 | 165,104 | +1.55(+3.29%) |
Jan 06, 2015 | 47.85 | 49.79 | 46.41 | 47.10 | 251,098 | -0.40(-0.84%) |
Jan 05, 2015 | 46.21 | 47.72 | 45.37 | 47.50 | 169,721 | +1.10(+2.37%) |
Jan 02, 2015 | 44.42 | 46.90 | 44.27 | 46.40 | 148,253 | +2.52(+5.74%) |
Dec 31, 2014 | 44.11 | 43.88 | 43.88 | 43.88 | 170,400 | -0.16(-0.36%) |
Dec 30, 2014 | 43.81 | 44.46 | 43.35 | 44.04 | 156,138 | +0.44(+1.01%) |
Dec 29, 2014 | 44.04 | 44.40 | 43.29 | 43.60 | 281,273 | -0.46(-1.04%) |
Dec 26, 2014 | 45.46 | 45.46 | 43.36 | 44.06 | 250,284 | -1.11(-2.46%) |
Dec 24, 2014 | 45.80 | 45.17 | 45.17 | 45.17 | 182,200 | -0.56(-1.22%) |
Dec 23, 2014 | 49.17 | 49.17 | 45.17 | 45.73 | 224,513 | -3.54(-7.18%) |
Dec 22, 2014 | 48.67 | 49.74 | 47.56 | 49.27 | 244,415 | +0.89(+1.84%) |
Dec 19, 2014 | 47.60 | 48.79 | 45.26 | 48.38 | 1,488,019 | +1.73(+3.71%) |
Dec 18, 2014 | 44.91 | 47.36 | 44.36 | 46.65 | 410,665 | +2.38(+5.38%) |
Dec 17, 2014 | 40.69 | 44.66 | 40.69 | 44.27 | 248,663 | +3.62(+8.91%) |
Dec 16, 2014 | 39.47 | 41.55 | 39.46 | 40.65 | 258,013 | +0.89(+2.24%) |
Dec 15, 2014 | 42.15 | 42.25 | 39.13 | 39.76 | 277,997 | -1.72(-4.15%) |
Dec 12, 2014 | 38.52 | 41.58 | 38.51 | 41.48 | 241,626 | +2.39(+6.11%) |
Dec 11, 2014 | 39.60 | 40.00 | 38.01 | 39.09 | 254,763 | -0.46(-1.16%) |
Dec 10, 2014 | 40.22 | 42.15 | 39.50 | 39.55 | 293,681 | -1.35(-3.30%) |
Dec 09, 2014 | 39.97 | 42.20 | 39.97 | 40.90 | 324,273 | +0.38(+0.94%) |
Dec 08, 2014 | 40.18 | 42.45 | 40.00 | 40.52 | 291,243 | +0.17(+0.42%) |
Dec 05, 2014 | 40.32 | 42.93 | 39.50 | 40.35 | 456,292 | +0.00(+0.00%) |
Dec 04, 2014 | 42.60 | 43.54 | 40.14 | 40.35 | 288,714 | -2.72(-6.32%) |
Dec 03, 2014 | 42.77 | 43.61 | 41.53 | 43.07 | 125,757 | +0.52(+1.22%) |
Dec 02, 2014 | 42.38 | 43.36 | 41.58 | 42.55 | 127,147 | +1.17(+2.83%) |
Dec 01, 2014 | 43.26 | 43.58 | 41.07 | 41.38 | 204,155 | -2.21(-5.07%) |
Nov 28, 2014 | 44.95 | 45.49 | 43.37 | 43.59 | 95,524 | -1.45(-3.22%) |
Nov 26, 2014 | 43.26 | 45.04 | 45.04 | 45.04 | 171,500 | +1.71(+3.95%) |
Nov 25, 2014 | 44.89 | 45.72 | 42.77 | 43.33 | 279,928 | -1.58(-3.52%) |
Nov 24, 2014 | 44.72 | 45.56 | 43.90 | 44.91 | 229,896 | +0.82(+1.86%) |
Nov 21, 2014 | 45.51 | 45.51 | 43.85 | 44.09 | 124,320 | -0.58(-1.30%) |
Nov 20, 2014 | 44.07 | 44.93 | 43.32 | 44.67 | 113,350 | +0.17(+0.38%) |
Nov 19, 2014 | 44.50 | 44.91 | 44.00 | 44.50 | 159,946 | -0.06(-0.13%) |
Nov 18, 2014 | 42.17 | 44.74 | 41.80 | 44.56 | 178,979 | +2.89(+6.94%) |
Nov 17, 2014 | 41.57 | 42.33 | 41.04 | 41.67 | 160,991 | -0.24(-0.57%) |
Nov 14, 2014 | 43.78 | 43.96 | 41.20 | 41.91 | 243,455 | -1.72(-3.94%) |
Nov 13, 2014 | 44.30 | 44.30 | 43.29 | 43.63 | 235,615 | -0.63(-1.42%) |
Nov 12, 2014 | 41.85 | 44.61 | 41.37 | 44.26 | 160,282 | +1.42(+3.31%) |
Nov 11, 2014 | 40.93 | 42.93 | 40.62 | 42.84 | 243,844 | +1.68(+4.08%) |
Nov 10, 2014 | 45.11 | 46.45 | 40.58 | 41.16 | 388,815 | -3.55(-7.94%) |
Nov 07, 2014 | 44.77 | 45.70 | 44.14 | 44.71 | 244,115 | -0.15(-0.33%) |
Nov 06, 2014 | 44.52 | 45.18 | 43.19 | 44.86 | 245,034 | +0.27(+0.61%) |
Nov 05, 2014 | 45.10 | 45.17 | 43.45 | 44.59 | 192,506 | +0.01(+0.02%) |
Nov 04, 2014 | 44.53 | 44.98 | 44.00 | 44.58 | 149,786 | -0.22(-0.49%) |
Nov 03, 2014 | 46.95 | 47.42 | 44.67 | 44.80 | 213,170 | -2.21(-4.70%) |
Oct 31, 2014 | 50.42 | 51.64 | 46.23 | 47.01 | 264,480 | -2.32(-4.70%) |
Oct 30, 2014 | 49.59 | 50.46 | 48.18 | 49.33 | 153,499 | -0.57(-1.14%) |
Oct 29, 2014 | 49.94 | 50.66 | 49.44 | 49.90 | 139,619 | -0.10(-0.20%) |
Oct 28, 2014 | 49.60 | 50.68 | 48.70 | 50.00 | 173,238 | +0.71(+1.44%) |
Oct 27, 2014 | 49.91 | 50.22 | 50.22 | 49.29 | 84,088 | -0.93(-1.85%) |
Oct 24, 2014 | 49.55 | 51.35 | 49.05 | 50.22 | 99,867 | +0.49(+0.99%) |
Oct 23, 2014 | 46.34 | 50.19 | 45.09 | 49.73 | 150,878 | +4.29(+9.44%) |
Oct 22, 2014 | 47.07 | 47.82 | 45.00 | 45.44 | 221,399 | -1.76(-3.73%) |
Oct 21, 2014 | 46.23 | 48.00 | 46.22 | 47.20 | 219,788 | +1.28(+2.79%) |
Oct 20, 2014 | 46.21 | 46.89 | 44.50 | 45.92 | 214,455 | -0.94(-2.01%) |
Oct 17, 2014 | 49.50 | 50.42 | 46.63 | 46.86 | 303,189 | -1.66(-3.42%) |
Oct 16, 2014 | 48.35 | 50.16 | 47.48 | 48.52 | 186,432 | +0.24(+0.50%) |
Oct 15, 2014 | 43.63 | 48.51 | 42.19 | 48.28 | 435,370 | +3.77(+8.47%) |
Oct 14, 2014 | 47.81 | 48.56 | 43.98 | 44.51 | 342,662 | -2.71(-5.74%) |
Oct 13, 2014 | 50.03 | 50.52 | 46.64 | 47.22 | 224,736 | -2.68(-5.37%) |
Oct 10, 2014 | 51.27 | 52.47 | 49.67 | 49.90 | 181,830 | -1.42(-2.77%) |
Oct 09, 2014 | 53.32 | 54.03 | 51.13 | 51.32 | 274,697 | -1.98(-3.71%) |
Oct 08, 2014 | 53.26 | 53.91 | 50.82 | 53.30 | 294,877 | -0.43(-0.80%) |
Oct 07, 2014 | 57.55 | 57.73 | 53.66 | 53.73 | 296,868 | -4.29(-7.39%) |
Oct 06, 2014 | 57.51 | 58.33 | 56.75 | 58.02 | 408,815 | +0.74(+1.29%) |
Oct 03, 2014 | 56.78 | 57.42 | 55.14 | 57.28 | 94,818 | +1.22(+2.18%) |
Oct 02, 2014 | 54.76 | 56.56 | 54.39 | 56.06 | 303,275 | +1.13(+2.06%) |
Oct 01, 2014 | 56.87 | 57.74 | 54.13 | 54.93 | 839,899 | -1.67(-2.95%) |
Sep 30, 2014 | 59.92 | 59.92 | 56.52 | 56.60 | 283,269 | -3.17(-5.30%) |
Sep 29, 2014 | 56.41 | 60.04 | 56.39 | 59.77 | 464,134 | +2.57(+4.49%) |
Sep 26, 2014 | 56.48 | 57.42 | 55.63 | 57.20 | 238,751 | +1.10(+1.96%) |
Sep 25, 2014 | 56.61 | 56.76 | 54.62 | 56.10 | 403,425 | -0.56(-0.99%) |
Sep 24, 2014 | 55.71 | 57.24 | 55.50 | 56.66 | 309,911 | +1.19(+2.15%) |
Sep 23, 2014 | 54.68 | 56.27 | 54.39 | 55.47 | 317,047 | +1.28(+2.36%) |
Sep 22, 2014 | 54.29 | 54.66 | 51.73 | 54.19 | 758,981 | -0.53(-0.97%) |
Sep 19, 2014 | 55.86 | 56.07 | 54.19 | 54.72 | 1,549,769 | -0.97(-1.74%) |
Sep 18, 2014 | 56.39 | 56.39 | 55.35 | 55.69 | 196,923 | -0.27(-0.48%) |
Sep 17, 2014 | 56.43 | 57.35 | 55.43 | 55.96 | 281,295 | -0.38(-0.67%) |
Sep 16, 2014 | 56.23 | 56.74 | 55.56 | 56.34 | 675,927 | -0.28(-0.50%) |
Sep 15, 2014 | 57.56 | 57.81 | 55.54 | 56.62 | 484,631 | -1.09(-1.90%) |
Sep 12, 2014 | 57.45 | 58.99 | 56.54 | 57.72 | 473,876 | +0.05(+0.09%) |
Sep 11, 2014 | 57.88 | 57.96 | 56.34 | 57.67 | 263,236 | -0.39(-0.67%) |
Sep 10, 2014 | 54.82 | 58.42 | 54.33 | 58.06 | 300,303 | +2.99(+5.43%) |
Sep 09, 2014 | 54.19 | 57.00 | 53.82 | 55.07 | 359,817 | +0.33(+0.60%) |
Sep 08, 2014 | 54.14 | 55.76 | 53.99 | 54.74 | 189,647 | +0.48(+0.88%) |
Sep 05, 2014 | 55.84 | 55.89 | 53.47 | 54.26 | 1,016,578 | -1.80(-3.21%) |
Sep 04, 2014 | 56.34 | 56.61 | 54.20 | 56.06 | 921,294 | +0.36(+0.65%) |
Sep 03, 2014 | 54.51 | 59.14 | 53.46 | 55.70 | 561,555 | +2.29(+4.29%) |
Sep 02, 2014 | 52.82 | 53.76 | 52.80 | 53.41 | 191,668 | +0.05(+0.09%) |
Aug 29, 2014 | 54.40 | 53.36 | 53.36 | 53.36 | 473,800 | -0.51(-0.95%) |
Aug 28, 2014 | 52.40 | 54.13 | 52.40 | 53.87 | 358,799 | +0.94(+1.78%) |
Aug 27, 2014 | 52.63 | 53.81 | 52.43 | 52.93 | 184,703 | +0.20(+0.38%) |
Aug 26, 2014 | 53.26 | 54.29 | 52.32 | 52.73 | 1,308,853 | -0.60(-1.13%) |
Aug 25, 2014 | 53.12 | 55.22 | 52.05 | 53.33 | 972,806 | +1.01(+1.93%) |
Aug 22, 2014 | 52.16 | 52.85 | 51.82 | 52.32 | 737,412 | -0.83(-1.56%) |
Aug 21, 2014 | 56.01 | 56.15 | 52.31 | 53.15 | 953,993 | -2.88(-5.14%) |
Aug 20, 2014 | 55.46 | 56.52 | 55.28 | 56.03 | 811,087 | +0.15(+0.27%) |
Aug 19, 2014 | 55.48 | 57.24 | 54.31 | 55.88 | 608,816 | -0.13(-0.23%) |
Aug 18, 2014 | 54.66 | 56.24 | 53.57 | 56.01 | 202,765 | +2.00(+3.70%) |
Aug 15, 2014 | 54.14 | 54.98 | 52.46 | 54.01 | 143,222 | +0.11(+0.20%) |
Aug 14, 2014 | 53.45 | 54.47 | 52.09 | 53.90 | 131,487 | +0.45(+0.84%) |
Aug 13, 2014 | 50.54 | 54.48 | 50.49 | 53.45 | 343,069 | +3.01(+5.97%) |
Aug 12, 2014 | 49.21 | 51.40 | 48.73 | 50.44 | 350,394 | +1.29(+2.62%) |
Aug 11, 2014 | 49.84 | 50.00 | 48.27 | 49.15 | 1,373,324 | -0.34(-0.69%) |
Aug 08, 2014 | 49.17 | 50.00 | 47.87 | 49.49 | 669,038 | +0.34(+0.69%) |
Aug 07, 2014 | 49.78 | 49.98 | 48.50 | 49.15 | 936,366 | -0.85(-1.70%) |
Aug 06, 2014 | 49.24 | 50.35 | 47.43 | 50.00 | 727,174 | +1.50(+3.09%) |
Aug 05, 2014 | 44.97 | 48.99 | 44.26 | 48.50 | 402,214 | +2.85(+6.24%) |
Aug 04, 2014 | 43.17 | 46.08 | 42.16 | 45.65 | 477,202 | +2.91(+6.81%) |
Aug 01, 2014 | 43.60 | 43.97 | 41.11 | 42.74 | 1,289,850 | -0.96(-2.20%) |
Jul 31, 2014 | 43.38 | 44.00 | 42.33 | 43.70 | 195,743 | -0.06(-0.14%) |
Jul 30, 2014 | 41.78 | 44.05 | 39.80 | 43.76 | 395,735 | +2.24(+5.39%) |
Jul 29, 2014 | 40.60 | 41.98 | 40.21 | 41.52 | 110,749 | +0.85(+2.09%) |
Jul 28, 2014 | 43.02 | 43.09 | 40.13 | 40.67 | 133,776 | -2.44(-5.66%) |
Jul 25, 2014 | 42.87 | 43.65 | 42.55 | 43.11 | 164,840 | -0.16(-0.37%) |
Jul 24, 2014 | 43.41 | 43.87 | 42.73 | 43.27 | 108,967 | +0.22(+0.51%) |
Jul 23, 2014 | 43.40 | 44.30 | 42.80 | 43.05 | 213,333 | +0.08(+0.19%) |
Jul 22, 2014 | 43.37 | 43.73 | 42.58 | 42.97 | 141,666 | -0.27(-0.62%) |
Jul 21, 2014 | 43.29 | 43.73 | 42.38 | 43.24 | 248,412 | +0.24(+0.56%) |
Jul 18, 2014 | 39.74 | 43.44 | 39.34 | 43.00 | 674,622 | +3.11(+7.80%) |
Jul 17, 2014 | 42.62 | 44.34 | 39.21 | 39.89 | 365,640 | -3.04(-7.08%) |
Jul 16, 2014 | 43.25 | 44.59 | 41.61 | 42.93 | 278,538 | +0.94(+2.24%) |
Jul 15, 2014 | 43.62 | 43.83 | 41.02 | 41.99 | 332,814 | -1.86(-4.24%) |
Jul 14, 2014 | 43.10 | 44.48 | 41.63 | 43.85 | 280,658 | +0.88(+2.05%) |
Jul 11, 2014 | 40.37 | 43.77 | 39.77 | 42.97 | 270,667 | +2.60(+6.44%) |
Jul 10, 2014 | 38.99 | 41.17 | 37.99 | 40.37 | 453,745 | +0.37(+0.92%) |
Jul 09, 2014 | 40.50 | 40.99 | 37.77 | 40.00 | 1,886,526 | -1.40(-3.38%) |
Jul 08, 2014 | 45.98 | 45.98 | 40.57 | 41.40 | 511,383 | -5.46(-11.65%) |
Jul 07, 2014 | 50.35 | 50.35 | 46.74 | 46.86 | 148,288 | -3.45(-6.86%) |
Jul 03, 2014 | 49.98 | 50.31 | 50.31 | 50.31 | 40,000 | +0.74(+1.49%) |
Jul 02, 2014 | 47.99 | 49.74 | 47.52 | 49.57 | 75,334 | +1.67(+3.49%) |
Jul 01, 2014 | 45.35 | 48.48 | 45.35 | 47.90 | 141,595 | +3.01(+6.71%) |
Jun 30, 2014 | 44.76 | 46.00 | 44.29 | 44.89 | 70,658 | +0.14(+0.31%) |
Jun 27, 2014 | 44.78 | 45.39 | 43.50 | 44.75 | 144,355 | +0.06(+0.13%) |
Jun 26, 2014 | 45.27 | 46.26 | 44.20 | 44.69 | 111,654 | -0.79(-1.74%) |
Jun 25, 2014 | 44.84 | 47.30 | 43.02 | 45.48 | 199,869 | +0.04(+0.09%) |
Jun 24, 2014 | 44.95 | 49.52 | 44.95 | 45.44 | 184,719 | +0.67(+1.50%) |
Jun 23, 2014 | 47.11 | 48.76 | 44.62 | 44.77 | 125,856 | -2.72(-5.73%) |
Jun 20, 2014 | 44.87 | 47.96 | 42.92 | 47.49 | 268,863 | +2.89(+6.48%) |
Jun 19, 2014 | 48.72 | 49.70 | 44.05 | 44.60 | 178,058 | -4.07(-8.36%) |
Jun 18, 2014 | 42.63 | 50.93 | 42.63 | 48.67 | 433,964 | +6.09(+14.30%) |
Jun 17, 2014 | 40.63 | 42.95 | 39.35 | 42.58 | 149,282 | +1.77(+4.34%) |
Jun 16, 2014 | 36.77 | 40.98 | 36.55 | 40.81 | 142,162 | +3.90(+10.57%) |
Jun 13, 2014 | 37.17 | 37.85 | 35.30 | 36.91 | 123,745 | -0.07(-0.19%) |
Jun 12, 2014 | 36.08 | 37.22 | 35.94 | 36.98 | 87,544 | +1.07(+2.98%) |
Jun 11, 2014 | 36.44 | 36.72 | 35.12 | 35.91 | 118,910 | -0.87(-2.37%) |
Jun 10, 2014 | 37.60 | 37.99 | 36.01 | 36.78 | 66,777 | +1.27(+3.58%) |
Jun 06, 2014 | 34.51 | 35.99 | 34.51 | 35.51 | 62,465 | +1.23(+3.59%) |
Jun 05, 2014 | 33.48 | 34.36 | 33.19 | 34.28 | 141,854 | +0.73(+2.18%) |
Jun 04, 2014 | 35.55 | 36.00 | 32.36 | 33.55 | 155,855 | -2.07(-5.81%) |
Jun 03, 2014 | 37.46 | 37.46 | 35.52 | 35.62 | 107,098 | -1.80(-4.81%) |
Jun 02, 2014 | 37.56 | 37.99 | 35.69 | 37.42 | 69,041 | -0.14(-0.37%) |
May 30, 2014 | 38.09 | 38.36 | 37.17 | 37.56 | 105,084 | -0.36(-0.95%) |
May 29, 2014 | 36.19 | 38.01 | 36.00 | 37.92 | 45,712 | +1.76(+4.87%) |
May 28, 2014 | 37.10 | 37.25 | 36.02 | 36.16 | 67,791 | -0.94(-2.53%) |
May 27, 2014 | 34.65 | 37.13 | 34.52 | 37.10 | 102,272 | +1.89(+5.37%) |
May 23, 2014 | 34.47 | 35.21 | 35.21 | 35.21 | 51,400 | +0.52(+1.48%) |
May 22, 2014 | 33.60 | 34.70 | 33.06 | 34.70 | 64,670 | +0.95(+2.83%) |
May 21, 2014 | 33.43 | 34.36 | 32.02 | 33.74 | 119,455 | +0.38(+1.14%) |
May 20, 2014 | 33.75 | 34.29 | 32.38 | 33.36 | 181,240 | -0.44(-1.30%) |
May 19, 2014 | 34.19 | 36.02 | 32.60 | 33.80 | 109,349 | -0.68(-1.97%) |
May 16, 2014 | 36.30 | 37.37 | 34.29 | 34.48 | 95,268 | -1.88(-5.17%) |
May 15, 2014 | 35.00 | 37.32 | 35.00 | 36.36 | 148,293 | +1.10(+3.12%) |
May 14, 2014 | 33.13 | 35.49 | 32.62 | 35.26 | 192,527 | +1.82(+5.44%) |
May 13, 2014 | 33.86 | 34.22 | 33.02 | 33.44 | 138,193 | -0.60(-1.76%) |
May 12, 2014 | 36.60 | 37.83 | 33.70 | 34.04 | 248,406 | -2.51(-6.87%) |
May 09, 2014 | 34.86 | 36.67 | 34.70 | 36.55 | 68,546 | +1.62(+4.64%) |
May 08, 2014 | 35.04 | 37.37 | 34.72 | 34.93 | 119,008 | -0.21(-0.60%) |
May 07, 2014 | 36.39 | 37.98 | 34.44 | 35.14 | 166,062 | -1.10(-3.04%) |
May 06, 2014 | 38.56 | 38.56 | 35.92 | 36.24 | 103,787 | -2.30(-5.97%) |
May 05, 2014 | 38.24 | 39.33 | 38.20 | 38.54 | 109,920 | -0.02(-0.05%) |
May 02, 2014 | 39.06 | 39.21 | 37.97 | 38.56 | 72,554 | -0.29(-0.75%) |