Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.81 | 13.06 | 12.12 | 12.26 | 411,034 | -0.74(-5.69%) |
Apr 29, 2015 | 12.68 | 13.10 | 12.45 | 13.00 | 259,970 | +0.18(+1.40%) |
Apr 28, 2015 | 13.05 | 13.26 | 12.65 | 12.82 | 255,402 | -0.17(-1.31%) |
Apr 27, 2015 | 13.90 | 13.94 | 12.29 | 12.99 | 765,627 | -0.51(-3.78%) |
Apr 24, 2015 | 14.50 | 14.90 | 13.03 | 13.50 | 1,939,292 | +2.06(+18.01%) |
Apr 23, 2015 | 11.44 | 11.57 | 11.17 | 11.44 | 177,403 | +0.00(+0.00%) |
Apr 22, 2015 | 11.34 | 11.47 | 11.16 | 11.44 | 172,001 | +0.07(+0.62%) |
Apr 21, 2015 | 11.37 | 11.40 | 11.11 | 11.37 | 186,450 | +0.09(+0.80%) |
Apr 20, 2015 | 11.38 | 11.59 | 11.08 | 11.28 | 174,353 | +0.03(+0.27%) |
Apr 17, 2015 | 11.41 | 11.43 | 11.09 | 11.25 | 239,795 | -0.33(-2.85%) |
Apr 16, 2015 | 11.44 | 11.75 | 11.41 | 11.58 | 326,023 | +0.08(+0.70%) |
Apr 15, 2015 | 11.21 | 11.52 | 11.03 | 11.50 | 274,737 | +0.40(+3.60%) |
Apr 14, 2015 | 10.81 | 11.13 | 10.73 | 11.10 | 179,525 | +0.25(+2.30%) |
Apr 13, 2015 | 10.69 | 10.86 | 10.57 | 10.85 | 135,747 | +0.19(+1.78%) |
Apr 10, 2015 | 10.53 | 10.71 | 10.49 | 10.66 | 152,568 | +0.18(+1.72%) |
Apr 09, 2015 | 10.33 | 10.59 | 10.14 | 10.48 | 206,622 | +0.18(+1.75%) |
Apr 08, 2015 | 10.18 | 10.36 | 10.13 | 10.30 | 230,959 | +0.09(+0.88%) |
Apr 07, 2015 | 9.940 | 10.34 | 9.860 | 10.21 | 319,537 | +0.23(+2.30%) |
Apr 06, 2015 | 9.570 | 10.17 | 9.500 | 9.980 | 187,384 | +0.30(+3.10%) |
Apr 02, 2015 | 9.350 | 9.680 | 9.680 | 9.680 | 150,900 | +0.37(+3.97%) |
Apr 01, 2015 | 9.390 | 9.490 | 9.170 | 9.310 | 158,702 | -0.07(-0.75%) |
Mar 31, 2015 | 9.630 | 9.730 | 9.250 | 9.380 | 253,156 | -0.31(-3.20%) |
Mar 30, 2015 | 9.630 | 10.01 | 9.600 | 9.690 | 261,746 | +0.10(+1.04%) |
Mar 27, 2015 | 9.520 | 9.620 | 9.200 | 9.590 | 142,062 | +0.06(+0.63%) |
Mar 26, 2015 | 9.590 | 9.729 | 9.450 | 9.530 | 110,208 | -0.14(-1.45%) |
Mar 25, 2015 | 10.51 | 10.51 | 9.620 | 9.670 | 231,556 | -0.77(-7.38%) |
Mar 24, 2015 | 10.45 | 10.70 | 10.30 | 10.44 | 362,482 | -0.01(-0.10%) |
Mar 23, 2015 | 10.21 | 10.59 | 10.15 | 10.45 | 153,530 | +0.21(+2.05%) |
Mar 20, 2015 | 10.11 | 10.38 | 9.960 | 10.24 | 338,629 | +0.06(+0.59%) |
Mar 19, 2015 | 10.22 | 10.30 | 10.11 | 10.18 | 165,605 | -0.07(-0.68%) |
Mar 18, 2015 | 10.15 | 10.33 | 9.940 | 10.25 | 234,490 | +0.08(+0.79%) |
Mar 17, 2015 | 10.03 | 10.31 | 10.03 | 10.17 | 172,156 | +0.14(+1.40%) |
Mar 16, 2015 | 10.27 | 10.34 | 10.02 | 10.03 | 271,190 | -0.17(-1.67%) |
Mar 13, 2015 | 9.960 | 10.77 | 9.690 | 10.20 | 653,518 | +0.91(+9.80%) |
Mar 12, 2015 | 9.400 | 9.625 | 9.210 | 9.290 | 135,060 | -0.08(-0.85%) |
Mar 11, 2015 | 9.280 | 9.430 | 9.094 | 9.370 | 182,834 | +0.11(+1.19%) |
Mar 10, 2015 | 9.280 | 9.370 | 9.100 | 9.260 | 222,454 | -0.13(-1.38%) |
Mar 09, 2015 | 9.520 | 9.520 | 8.960 | 9.390 | 271,805 | -0.13(-1.37%) |
Mar 06, 2015 | 9.320 | 9.760 | 9.320 | 9.520 | 212,930 | +0.14(+1.49%) |
Mar 05, 2015 | 9.270 | 9.460 | 9.070 | 9.380 | 199,681 | +0.16(+1.74%) |
Mar 04, 2015 | 9.110 | 9.285 | 8.810 | 9.220 | 281,127 | +0.07(+0.77%) |
Mar 03, 2015 | 9.080 | 9.370 | 9.080 | 9.150 | 295,514 | +0.00(+0.00%) |
Mar 02, 2015 | 9.090 | 9.310 | 8.960 | 9.150 | 300,517 | +0.05(+0.55%) |
Feb 27, 2015 | 9.430 | 9.451 | 9.000 | 9.100 | 571,472 | -0.31(-3.29%) |
Feb 26, 2015 | 9.650 | 10.04 | 9.255 | 9.410 | 544,655 | -0.72(-7.11%) |
Feb 25, 2015 | 9.710 | 10.16 | 9.630 | 10.13 | 461,248 | +0.37(+3.79%) |
Feb 24, 2015 | 9.720 | 10.23 | 9.640 | 9.760 | 212,667 | +0.23(+2.41%) |
Feb 23, 2015 | 10.40 | 10.56 | 9.270 | 9.530 | 575,738 | -0.94(-8.98%) |
Feb 20, 2015 | 10.70 | 10.75 | 10.33 | 10.47 | 219,448 | -0.27(-2.51%) |
Feb 19, 2015 | 10.91 | 10.92 | 10.66 | 10.74 | 155,489 | -0.20(-1.83%) |
Feb 18, 2015 | 10.93 | 11.14 | 10.82 | 10.94 | 205,998 | -0.07(-0.64%) |
Feb 17, 2015 | 11.00 | 11.11 | 10.81 | 11.01 | 160,622 | +0.10(+0.92%) |
Feb 13, 2015 | 10.95 | 10.91 | 10.91 | 10.91 | 192,600 | -0.04(-0.37%) |
Feb 12, 2015 | 11.06 | 11.18 | 10.81 | 10.95 | 174,725 | -0.04(-0.36%) |
Feb 11, 2015 | 10.64 | 11.01 | 10.47 | 10.99 | 270,754 | +0.35(+3.29%) |
Feb 10, 2015 | 11.00 | 11.04 | 10.54 | 10.64 | 408,048 | -0.28(-2.56%) |
Feb 09, 2015 | 11.17 | 11.30 | 10.82 | 10.92 | 243,433 | -0.34(-3.02%) |
Feb 06, 2015 | 11.30 | 11.60 | 11.07 | 11.26 | 214,911 | -0.03(-0.27%) |
Feb 05, 2015 | 10.96 | 11.37 | 10.89 | 11.29 | 217,037 | +0.39(+3.58%) |
Feb 04, 2015 | 10.86 | 11.21 | 10.84 | 10.90 | 181,495 | -0.02(-0.18%) |
Feb 03, 2015 | 10.62 | 11.10 | 10.62 | 10.92 | 259,964 | +0.12(+1.11%) |
Feb 02, 2015 | 10.30 | 10.90 | 10.17 | 10.80 | 354,680 | +0.56(+5.47%) |
Jan 30, 2015 | 10.70 | 10.98 | 10.24 | 10.24 | 444,806 | -0.54(-5.01%) |
Jan 29, 2015 | 10.43 | 10.79 | 10.28 | 10.78 | 373,820 | +0.37(+3.55%) |
Jan 28, 2015 | 10.88 | 11.02 | 10.31 | 10.41 | 446,696 | -0.38(-3.52%) |
Jan 27, 2015 | 11.00 | 11.13 | 10.75 | 10.79 | 618,561 | -0.43(-3.83%) |
Jan 26, 2015 | 11.00 | 11.32 | 10.83 | 11.22 | 543,606 | +0.24(+2.19%) |
Jan 23, 2015 | 10.96 | 11.20 | 10.81 | 10.98 | 473,044 | -0.07(-0.63%) |
Jan 22, 2015 | 10.80 | 11.06 | 10.56 | 11.05 | 940,025 | +0.30(+2.79%) |
Jan 21, 2015 | 10.52 | 10.89 | 10.37 | 10.75 | 1,140,428 | +0.05(+0.47%) |
Jan 20, 2015 | 10.04 | 11.04 | 10.04 | 10.70 | 3,013,685 | +1.02(+10.54%) |
Jan 16, 2015 | 9.130 | 9.750 | 8.880 | 9.680 | 2,043,769 | +0.26(+2.76%) |
Jan 15, 2015 | 10.30 | 10.50 | 9.310 | 9.420 | 7,435,039 | -11.38(-54.71%) |
Jan 14, 2015 | 19.74 | 21.02 | 19.62 | 20.80 | 1,556,100 | +0.81(+4.05%) |
Jan 13, 2015 | 22.02 | 22.16 | 19.84 | 19.99 | 252,200 | -1.74(-8.01%) |
Jan 12, 2015 | 22.01 | 22.01 | 21.51 | 21.73 | 229,389 | -0.35(-1.59%) |
Jan 09, 2015 | 22.42 | 22.61 | 21.85 | 22.08 | 191,997 | -0.30(-1.34%) |
Jan 08, 2015 | 22.22 | 22.88 | 21.97 | 22.38 | 423,890 | +0.31(+1.40%) |
Jan 07, 2015 | 22.11 | 22.29 | 21.40 | 22.07 | 135,782 | +0.13(+0.59%) |
Jan 06, 2015 | 23.19 | 23.19 | 21.36 | 21.94 | 185,945 | -1.21(-5.23%) |
Jan 05, 2015 | 24.03 | 24.32 | 22.88 | 23.15 | 175,715 | -1.08(-4.46%) |
Jan 02, 2015 | 25.15 | 25.35 | 23.81 | 24.23 | 140,661 | -0.69(-2.77%) |
Dec 31, 2014 | 25.58 | 24.92 | 24.92 | 24.92 | 209,900 | -0.46(-1.81%) |
Dec 30, 2014 | 26.41 | 26.64 | 25.29 | 25.38 | 135,235 | -1.08(-4.08%) |
Dec 29, 2014 | 26.85 | 27.42 | 26.22 | 26.46 | 156,475 | -0.45(-1.67%) |
Dec 26, 2014 | 27.26 | 27.74 | 26.89 | 26.91 | 85,687 | -0.22(-0.81%) |
Dec 24, 2014 | 26.29 | 27.13 | 27.13 | 27.13 | 70,400 | +0.97(+3.71%) |
Dec 23, 2014 | 26.93 | 27.19 | 25.85 | 26.16 | 285,576 | -0.59(-2.21%) |
Dec 22, 2014 | 27.46 | 27.46 | 26.48 | 26.75 | 334,517 | -0.72(-2.62%) |
Dec 19, 2014 | 28.18 | 28.43 | 27.39 | 27.47 | 639,271 | -0.78(-2.76%) |
Dec 18, 2014 | 29.19 | 29.20 | 27.97 | 28.25 | 197,218 | -0.34(-1.19%) |
Dec 17, 2014 | 26.38 | 28.80 | 26.10 | 28.59 | 332,459 | +2.29(+8.71%) |
Dec 16, 2014 | 25.96 | 26.54 | 25.58 | 26.30 | 196,209 | +0.27(+1.04%) |
Dec 15, 2014 | 26.25 | 26.43 | 25.72 | 26.03 | 237,871 | -0.01(-0.04%) |
Dec 12, 2014 | 26.16 | 26.92 | 26.00 | 26.04 | 194,698 | -0.51(-1.92%) |
Dec 11, 2014 | 26.64 | 26.93 | 26.17 | 26.55 | 185,090 | +0.07(+0.26%) |
Dec 10, 2014 | 26.79 | 27.32 | 26.24 | 26.48 | 221,940 | -0.44(-1.63%) |
Dec 09, 2014 | 26.13 | 27.22 | 26.07 | 26.92 | 166,278 | +0.42(+1.58%) |
Dec 08, 2014 | 26.95 | 27.18 | 25.87 | 26.50 | 206,939 | -0.59(-2.18%) |
Dec 05, 2014 | 26.67 | 27.17 | 26.67 | 27.09 | 78,967 | +0.58(+2.19%) |
Dec 04, 2014 | 27.13 | 27.13 | 26.22 | 26.51 | 191,021 | -0.59(-2.18%) |
Dec 03, 2014 | 26.57 | 27.15 | 26.26 | 27.10 | 140,366 | +0.62(+2.34%) |
Dec 02, 2014 | 25.70 | 26.54 | 25.25 | 26.48 | 142,245 | +0.73(+2.83%) |
Dec 01, 2014 | 25.71 | 26.25 | 24.52 | 25.75 | 166,130 | -0.12(-0.46%) |
Nov 28, 2014 | 26.33 | 26.43 | 25.66 | 25.87 | 77,631 | -0.45(-1.71%) |
Nov 26, 2014 | 26.57 | 26.32 | 26.32 | 26.32 | 115,500 | -0.18(-0.68%) |
Nov 25, 2014 | 26.31 | 26.73 | 26.01 | 26.50 | 193,004 | +0.18(+0.68%) |
Nov 24, 2014 | 25.79 | 26.46 | 25.27 | 26.32 | 195,105 | +0.70(+2.73%) |
Nov 21, 2014 | 25.39 | 25.67 | 24.80 | 25.62 | 379,205 | +0.75(+3.02%) |
Nov 20, 2014 | 23.39 | 25.02 | 22.96 | 24.87 | 266,541 | +1.27(+5.38%) |
Nov 19, 2014 | 22.85 | 23.68 | 22.34 | 23.60 | 239,703 | +0.79(+3.46%) |
Nov 18, 2014 | 22.26 | 22.89 | 21.74 | 22.81 | 148,952 | +0.65(+2.93%) |
Nov 17, 2014 | 23.20 | 23.20 | 22.10 | 22.16 | 204,707 | -1.16(-4.97%) |
Nov 14, 2014 | 23.08 | 23.75 | 23.02 | 23.32 | 82,961 | +0.19(+0.82%) |
Nov 13, 2014 | 24.56 | 24.90 | 23.08 | 23.13 | 184,031 | -1.29(-5.28%) |
Nov 12, 2014 | 23.78 | 24.76 | 23.03 | 24.42 | 195,044 | -1.00(-3.93%) |
Nov 11, 2014 | 24.66 | 25.80 | 24.19 | 25.42 | 180,501 | +0.77(+3.12%) |
Nov 10, 2014 | 24.27 | 24.72 | 24.04 | 24.65 | 170,521 | +0.43(+1.78%) |
Nov 07, 2014 | 24.80 | 24.80 | 24.03 | 24.22 | 170,736 | -0.63(-2.54%) |
Nov 06, 2014 | 24.76 | 24.92 | 24.11 | 24.85 | 139,708 | +0.06(+0.24%) |
Nov 05, 2014 | 24.80 | 25.00 | 24.41 | 24.79 | 141,317 | +0.22(+0.90%) |
Nov 04, 2014 | 24.81 | 25.20 | 24.50 | 24.57 | 233,426 | -0.24(-0.97%) |
Nov 03, 2014 | 25.06 | 25.07 | 24.35 | 24.81 | 242,620 | -0.14(-0.56%) |
Oct 31, 2014 | 23.10 | 25.50 | 23.00 | 24.95 | 499,350 | +2.35(+10.40%) |
Oct 30, 2014 | 21.59 | 22.62 | 21.38 | 22.60 | 310,405 | +0.98(+4.53%) |
Oct 29, 2014 | 21.63 | 21.74 | 21.22 | 21.62 | 179,581 | +0.14(+0.65%) |
Oct 28, 2014 | 20.91 | 22.06 | 20.68 | 21.48 | 222,629 | +0.71(+3.42%) |
Oct 27, 2014 | 20.92 | 21.09 | 21.09 | 20.77 | 117,352 | -0.32(-1.52%) |
Oct 24, 2014 | 20.24 | 21.15 | 20.24 | 21.09 | 129,919 | +0.89(+4.41%) |
Oct 23, 2014 | 20.98 | 21.58 | 20.00 | 20.20 | 267,225 | -0.49(-2.37%) |
Oct 22, 2014 | 21.37 | 21.71 | 20.59 | 20.69 | 124,116 | -0.67(-3.14%) |
Oct 21, 2014 | 21.13 | 21.51 | 20.86 | 21.36 | 127,725 | +0.40(+1.91%) |
Oct 20, 2014 | 20.64 | 20.98 | 20.33 | 20.96 | 159,648 | +0.09(+0.43%) |
Oct 17, 2014 | 21.32 | 21.62 | 20.82 | 20.87 | 164,520 | -0.13(-0.62%) |
Oct 16, 2014 | 20.46 | 21.22 | 20.21 | 21.00 | 270,401 | +0.16(+0.77%) |
Oct 15, 2014 | 19.42 | 20.93 | 19.07 | 20.84 | 243,827 | +1.05(+5.31%) |
Oct 14, 2014 | 20.26 | 20.65 | 19.69 | 19.79 | 205,258 | -0.21(-1.05%) |
Oct 13, 2014 | 20.32 | 20.55 | 19.41 | 20.00 | 265,502 | -0.33(-1.62%) |
Oct 10, 2014 | 20.80 | 21.27 | 20.31 | 20.33 | 251,934 | -0.47(-2.26%) |
Oct 09, 2014 | 22.13 | 22.13 | 20.73 | 20.80 | 200,903 | -1.29(-5.84%) |
Oct 08, 2014 | 21.92 | 22.26 | 21.21 | 22.09 | 230,124 | +0.11(+0.50%) |
Oct 07, 2014 | 23.69 | 23.86 | 21.64 | 21.98 | 458,463 | -1.96(-8.19%) |
Oct 06, 2014 | 25.30 | 26.30 | 23.88 | 23.94 | 213,559 | -1.36(-5.38%) |
Oct 03, 2014 | 25.16 | 25.87 | 24.89 | 25.30 | 154,239 | +0.45(+1.81%) |
Oct 02, 2014 | 24.29 | 24.97 | 23.98 | 24.85 | 132,249 | +0.66(+2.73%) |
Oct 01, 2014 | 24.16 | 24.49 | 23.56 | 24.19 | 243,135 | +0.06(+0.25%) |
Sep 30, 2014 | 24.31 | 24.91 | 24.06 | 24.13 | 208,906 | -0.13(-0.54%) |
Sep 29, 2014 | 23.59 | 24.27 | 23.48 | 24.26 | 182,243 | +0.25(+1.04%) |
Sep 26, 2014 | 24.37 | 24.43 | 23.83 | 24.01 | 142,630 | -0.32(-1.32%) |
Sep 25, 2014 | 24.64 | 24.83 | 24.08 | 24.33 | 97,884 | -0.46(-1.86%) |
Sep 24, 2014 | 24.82 | 24.91 | 24.24 | 24.79 | 268,840 | +0.09(+0.36%) |
Sep 23, 2014 | 25.25 | 25.91 | 24.64 | 24.70 | 133,821 | -0.66(-2.60%) |
Sep 22, 2014 | 25.81 | 26.13 | 25.36 | 25.36 | 162,788 | -0.59(-2.27%) |
Sep 19, 2014 | 26.99 | 27.37 | 25.20 | 25.95 | 491,131 | -0.92(-3.42%) |
Sep 18, 2014 | 26.57 | 27.11 | 26.56 | 26.87 | 97,583 | +0.42(+1.59%) |
Sep 17, 2014 | 26.35 | 26.70 | 25.85 | 26.45 | 129,477 | +0.15(+0.57%) |
Sep 16, 2014 | 25.82 | 26.38 | 25.00 | 26.30 | 155,917 | +0.43(+1.66%) |
Sep 15, 2014 | 26.46 | 26.59 | 25.71 | 25.87 | 157,439 | -0.56(-2.12%) |
Sep 12, 2014 | 26.61 | 26.68 | 26.26 | 26.43 | 130,319 | -0.16(-0.60%) |
Sep 11, 2014 | 26.57 | 26.83 | 26.17 | 26.59 | 68,869 | -0.24(-0.89%) |
Sep 10, 2014 | 26.47 | 26.91 | 26.10 | 26.83 | 286,035 | +0.44(+1.67%) |
Sep 09, 2014 | 26.29 | 26.52 | 25.93 | 26.39 | 252,926 | -0.03(-0.11%) |
Sep 08, 2014 | 26.97 | 27.11 | 26.37 | 26.42 | 133,700 | -0.65(-2.40%) |
Sep 05, 2014 | 25.95 | 27.11 | 25.94 | 27.07 | 217,498 | +1.07(+4.12%) |
Sep 04, 2014 | 26.28 | 26.54 | 25.93 | 26.00 | 176,359 | -0.21(-0.80%) |
Sep 03, 2014 | 26.53 | 26.76 | 26.16 | 26.21 | 389,301 | -0.44(-1.65%) |
Sep 02, 2014 | 24.64 | 26.77 | 24.64 | 26.65 | 411,697 | +2.11(+8.60%) |
Aug 29, 2014 | 23.73 | 24.54 | 24.54 | 24.54 | 308,300 | +0.88(+3.72%) |
Aug 28, 2014 | 23.21 | 23.91 | 23.01 | 23.66 | 188,332 | +0.27(+1.15%) |
Aug 27, 2014 | 23.73 | 23.73 | 23.22 | 23.39 | 283,721 | -0.23(-0.97%) |
Aug 26, 2014 | 23.50 | 23.77 | 23.39 | 23.62 | 173,843 | +0.17(+0.72%) |
Aug 25, 2014 | 23.62 | 23.83 | 23.24 | 23.45 | 181,173 | +0.04(+0.17%) |
Aug 22, 2014 | 23.34 | 23.51 | 22.98 | 23.41 | 270,036 | +0.06(+0.26%) |
Aug 21, 2014 | 23.29 | 23.42 | 22.41 | 23.35 | 353,246 | -0.03(-0.13%) |
Aug 20, 2014 | 22.87 | 23.39 | 22.64 | 23.38 | 249,629 | +0.44(+1.92%) |
Aug 19, 2014 | 22.92 | 23.15 | 22.71 | 22.94 | 203,786 | -0.02(-0.09%) |
Aug 18, 2014 | 23.09 | 23.36 | 22.25 | 22.96 | 220,803 | +0.16(+0.70%) |
Aug 15, 2014 | 22.84 | 23.05 | 22.44 | 22.80 | 204,066 | +0.09(+0.40%) |
Aug 14, 2014 | 22.86 | 23.08 | 22.37 | 22.71 | 232,266 | -0.10(-0.44%) |
Aug 13, 2014 | 22.97 | 23.09 | 22.62 | 22.81 | 400,904 | -0.01(-0.04%) |
Aug 12, 2014 | 22.93 | 23.58 | 22.60 | 22.82 | 261,717 | +0.05(+0.22%) |
Aug 11, 2014 | 22.29 | 23.24 | 22.16 | 22.77 | 344,461 | +0.48(+2.15%) |
Aug 08, 2014 | 21.62 | 22.29 | 21.38 | 22.29 | 531,841 | +0.77(+3.58%) |
Aug 07, 2014 | 21.31 | 21.60 | 21.00 | 21.52 | 288,937 | +0.23(+1.08%) |
Aug 06, 2014 | 21.47 | 22.03 | 21.25 | 21.29 | 531,667 | -0.31(-1.44%) |
Aug 05, 2014 | 21.01 | 21.81 | 20.86 | 21.60 | 418,663 | +0.37(+1.74%) |
Aug 04, 2014 | 20.39 | 21.38 | 20.11 | 21.23 | 988,575 | +0.98(+4.81%) |
Aug 01, 2014 | 20.71 | 20.81 | 18.70 | 20.25 | 2,165,308 | -0.45(-2.15%) |
Jul 31, 2014 | 22.12 | 23.50 | 20.64 | 20.70 | 4,425,310 | -10.95(-34.60%) |
Jul 30, 2014 | 31.43 | 31.92 | 31.11 | 31.65 | 376,400 | +0.12(+0.38%) |
Jul 29, 2014 | 31.00 | 31.79 | 30.91 | 31.53 | 347,019 | +0.73(+2.37%) |
Jul 28, 2014 | 30.98 | 31.21 | 30.25 | 30.80 | 130,518 | -0.25(-0.81%) |
Jul 25, 2014 | 31.06 | 31.44 | 30.80 | 31.05 | 249,160 | -0.23(-0.74%) |
Jul 24, 2014 | 31.32 | 32.00 | 31.03 | 31.28 | 256,970 | -0.05(-0.16%) |
Jul 23, 2014 | 31.39 | 33.99 | 31.23 | 31.33 | 264,298 | +0.05(+0.16%) |
Jul 22, 2014 | 31.64 | 31.76 | 31.21 | 31.28 | 139,997 | -0.11(-0.35%) |
Jul 21, 2014 | 31.23 | 32.08 | 31.16 | 31.39 | 278,813 | -0.10(-0.32%) |
Jul 18, 2014 | 31.03 | 31.97 | 30.23 | 31.49 | 546,172 | +0.37(+1.19%) |
Jul 17, 2014 | 32.31 | 32.75 | 30.93 | 31.12 | 488,870 | -1.53(-4.69%) |
Jul 16, 2014 | 33.91 | 34.17 | 32.51 | 32.65 | 266,778 | -1.02(-3.03%) |
Jul 15, 2014 | 34.77 | 35.26 | 33.51 | 33.67 | 209,956 | -1.00(-2.88%) |
Jul 14, 2014 | 35.78 | 36.09 | 34.48 | 34.67 | 290,758 | -0.71(-2.01%) |
Jul 11, 2014 | 35.60 | 35.77 | 35.21 | 35.38 | 107,851 | -0.36(-1.01%) |
Jul 10, 2014 | 34.92 | 36.07 | 34.75 | 35.74 | 227,261 | -0.11(-0.31%) |
Jul 09, 2014 | 35.87 | 36.83 | 35.23 | 35.85 | 401,272 | +0.24(+0.67%) |
Jul 08, 2014 | 36.88 | 37.48 | 35.32 | 35.61 | 525,367 | -1.42(-3.83%) |
Jul 07, 2014 | 37.46 | 37.87 | 36.75 | 37.03 | 261,189 | -0.67(-1.78%) |
Jul 03, 2014 | 37.69 | 37.70 | 37.70 | 37.70 | 183,500 | +0.32(+0.86%) |
Jul 02, 2014 | 38.50 | 38.95 | 37.15 | 37.38 | 219,667 | -1.17(-3.04%) |
Jul 01, 2014 | 38.14 | 38.86 | 37.71 | 38.55 | 227,353 | +0.58(+1.53%) |
Jun 30, 2014 | 37.76 | 38.37 | 37.52 | 37.97 | 236,400 | +0.14(+0.37%) |
Jun 27, 2014 | 37.47 | 37.89 | 37.47 | 37.83 | 304,993 | +0.28(+0.75%) |
Jun 26, 2014 | 37.08 | 38.07 | 36.97 | 37.55 | 286,772 | -0.06(-0.16%) |
Jun 25, 2014 | 36.10 | 37.75 | 36.10 | 37.61 | 324,793 | +1.14(+3.13%) |
Jun 24, 2014 | 37.04 | 37.78 | 36.37 | 36.47 | 346,693 | -0.83(-2.23%) |
Jun 23, 2014 | 37.53 | 37.75 | 37.24 | 37.30 | 282,001 | -0.18(-0.48%) |
Jun 20, 2014 | 37.37 | 38.25 | 37.31 | 37.48 | 528,792 | +0.09(+0.24%) |
Jun 19, 2014 | 37.82 | 37.82 | 37.15 | 37.39 | 202,288 | -0.13(-0.35%) |
Jun 18, 2014 | 37.13 | 38.06 | 36.88 | 37.52 | 315,556 | +0.41(+1.10%) |
Jun 17, 2014 | 36.26 | 37.57 | 35.97 | 37.11 | 339,234 | +0.39(+1.06%) |
Jun 16, 2014 | 36.15 | 37.36 | 35.95 | 36.72 | 309,584 | +0.53(+1.46%) |
Jun 13, 2014 | 35.38 | 36.83 | 34.79 | 36.19 | 449,369 | +1.00(+2.84%) |
Jun 12, 2014 | 35.02 | 36.05 | 34.57 | 35.19 | 288,002 | +0.09(+0.26%) |
Jun 11, 2014 | 33.83 | 35.61 | 33.76 | 35.10 | 543,392 | +1.19(+3.51%) |
Jun 10, 2014 | 36.69 | 37.49 | 33.02 | 33.91 | 1,708,769 | -4.32(-11.30%) |
Jun 06, 2014 | 36.37 | 39.06 | 35.73 | 38.23 | 477,781 | +2.01(+5.55%) |
Jun 05, 2014 | 36.92 | 37.34 | 35.97 | 36.22 | 416,325 | -0.66(-1.79%) |
Jun 04, 2014 | 36.03 | 38.00 | 35.96 | 36.88 | 141,992 | +0.75(+2.08%) |
Jun 03, 2014 | 35.74 | 36.59 | 34.88 | 36.13 | 303,339 | +0.14(+0.39%) |
Jun 02, 2014 | 36.87 | 36.98 | 35.53 | 35.99 | 173,590 | -0.83(-2.25%) |
May 30, 2014 | 36.99 | 37.08 | 36.35 | 36.82 | 186,227 | -0.26(-0.70%) |
May 29, 2014 | 37.19 | 37.66 | 36.15 | 37.08 | 236,664 | -0.02(-0.05%) |
May 28, 2014 | 36.75 | 37.64 | 36.65 | 37.10 | 191,746 | +0.08(+0.22%) |
May 27, 2014 | 36.08 | 37.07 | 35.89 | 37.02 | 237,623 | +1.40(+3.93%) |
May 23, 2014 | 34.55 | 35.62 | 35.62 | 35.62 | 229,000 | +1.88(+5.56%) |
May 22, 2014 | 33.59 | 34.40 | 33.45 | 33.74 | 196,037 | +0.39(+1.18%) |
May 21, 2014 | 33.67 | 33.91 | 32.54 | 33.35 | 362,444 | -0.17(-0.51%) |
May 20, 2014 | 34.00 | 34.76 | 33.14 | 33.52 | 275,234 | -0.32(-0.96%) |
May 19, 2014 | 33.90 | 34.10 | 33.43 | 33.84 | 186,504 | -0.20(-0.57%) |
May 16, 2014 | 33.69 | 34.09 | 32.73 | 34.04 | 333,847 | +0.55(+1.64%) |
May 15, 2014 | 33.52 | 33.87 | 32.45 | 33.49 | 275,572 | -0.27(-0.80%) |
May 14, 2014 | 35.40 | 35.46 | 33.59 | 33.76 | 202,098 | -1.63(-4.61%) |
May 13, 2014 | 36.52 | 36.93 | 35.00 | 35.39 | 241,156 | -1.18(-3.23%) |
May 12, 2014 | 34.70 | 36.98 | 34.70 | 36.57 | 360,172 | +2.21(+6.43%) |
May 09, 2014 | 33.80 | 34.62 | 32.65 | 34.36 | 317,321 | +0.45(+1.33%) |
May 08, 2014 | 35.41 | 36.22 | 33.84 | 33.91 | 342,993 | -1.64(-4.61%) |
May 07, 2014 | 34.98 | 37.44 | 34.24 | 35.55 | 304,865 | +0.71(+2.04%) |
May 06, 2014 | 35.30 | 37.01 | 34.80 | 34.84 | 442,693 | -2.12(-5.74%) |
May 05, 2014 | 36.34 | 37.64 | 35.42 | 36.96 | 406,039 | +0.22(+0.60%) |
May 02, 2014 | 37.67 | 39.48 | 34.72 | 36.74 | 1,581,640 | -5.12(-12.23%) |