Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.55 | 51.72 | 50.06 | 50.70 | 110,876 | -1.28(-2.46%) |
Apr 29, 2015 | 52.12 | 52.40 | 51.59 | 51.98 | 80,599 | -0.18(-0.35%) |
Apr 28, 2015 | 51.08 | 52.66 | 50.83 | 52.16 | 102,033 | +1.13(+2.21%) |
Apr 27, 2015 | 53.38 | 53.45 | 50.72 | 51.03 | 158,851 | -2.28(-4.28%) |
Apr 24, 2015 | 52.78 | 53.63 | 52.45 | 53.31 | 71,464 | +0.66(+1.25%) |
Apr 23, 2015 | 52.32 | 52.93 | 52.21 | 52.65 | 71,011 | +0.03(+0.06%) |
Apr 22, 2015 | 53.20 | 53.31 | 52.32 | 52.62 | 59,048 | -0.39(-0.74%) |
Apr 21, 2015 | 52.58 | 53.62 | 52.08 | 53.01 | 138,255 | +0.81(+1.55%) |
Apr 20, 2015 | 52.20 | 52.90 | 50.88 | 52.20 | 70,922 | +0.43(+0.83%) |
Apr 17, 2015 | 52.35 | 52.51 | 51.65 | 51.77 | 60,323 | -1.03(-1.95%) |
Apr 16, 2015 | 53.43 | 53.43 | 52.57 | 52.80 | 71,427 | -0.46(-0.86%) |
Apr 15, 2015 | 53.62 | 53.75 | 53.24 | 53.26 | 95,000 | -0.09(-0.17%) |
Apr 14, 2015 | 53.53 | 53.91 | 53.10 | 53.35 | 87,763 | +0.14(+0.26%) |
Apr 13, 2015 | 53.59 | 53.70 | 53.14 | 53.21 | 78,255 | -0.26(-0.49%) |
Apr 10, 2015 | 53.78 | 53.78 | 52.88 | 53.47 | 48,936 | +0.09(+0.17%) |
Apr 09, 2015 | 53.72 | 53.77 | 52.47 | 53.38 | 86,328 | -0.16(-0.30%) |
Apr 08, 2015 | 53.38 | 53.61 | 52.88 | 53.54 | 133,361 | +0.33(+0.62%) |
Apr 07, 2015 | 53.84 | 54.32 | 53.11 | 53.21 | 122,679 | -0.50(-0.93%) |
Apr 06, 2015 | 54.72 | 55.07 | 53.58 | 53.71 | 200,407 | -1.06(-1.94%) |
Apr 02, 2015 | 54.66 | 54.77 | 54.77 | 54.77 | 132,900 | +0.33(+0.61%) |
Apr 01, 2015 | 54.84 | 54.89 | 53.90 | 54.44 | 132,860 | -0.29(-0.53%) |
Mar 31, 2015 | 54.84 | 55.03 | 54.13 | 54.73 | 140,359 | -0.15(-0.27%) |
Mar 30, 2015 | 53.29 | 55.00 | 53.29 | 54.88 | 162,426 | +2.06(+3.90%) |
Mar 27, 2015 | 52.37 | 53.35 | 52.20 | 52.82 | 65,251 | +0.45(+0.86%) |
Mar 26, 2015 | 53.92 | 53.92 | 52.23 | 52.37 | 169,329 | -1.52(-2.82%) |
Mar 25, 2015 | 55.83 | 56.44 | 53.79 | 53.89 | 127,044 | -1.76(-3.16%) |
Mar 24, 2015 | 53.54 | 55.93 | 53.54 | 55.65 | 265,698 | +2.29(+4.29%) |
Mar 23, 2015 | 52.37 | 53.51 | 51.99 | 53.36 | 315,075 | +1.12(+2.14%) |
Mar 20, 2015 | 51.95 | 52.30 | 51.95 | 52.24 | 222,176 | +0.30(+0.58%) |
Mar 19, 2015 | 51.80 | 52.06 | 51.66 | 51.94 | 163,870 | +0.19(+0.37%) |
Mar 18, 2015 | 51.90 | 52.01 | 51.56 | 51.75 | 175,647 | -0.14(-0.27%) |
Mar 17, 2015 | 51.73 | 52.07 | 51.60 | 51.89 | 196,924 | +0.29(+0.56%) |
Mar 16, 2015 | 51.90 | 52.08 | 51.45 | 51.60 | 180,571 | -0.28(-0.54%) |
Mar 13, 2015 | 51.95 | 52.10 | 51.39 | 51.88 | 189,485 | -0.03(-0.06%) |
Mar 12, 2015 | 51.99 | 52.30 | 51.59 | 51.91 | 198,914 | +0.03(+0.06%) |
Mar 11, 2015 | 51.85 | 52.18 | 51.55 | 51.88 | 116,111 | -0.03(-0.06%) |
Mar 10, 2015 | 52.45 | 53.18 | 51.82 | 51.91 | 108,312 | -0.72(-1.37%) |
Mar 09, 2015 | 53.05 | 53.05 | 51.94 | 52.63 | 149,685 | -0.29(-0.55%) |
Mar 06, 2015 | 52.76 | 53.58 | 52.34 | 52.92 | 238,044 | +0.02(+0.04%) |
Mar 05, 2015 | 52.20 | 53.03 | 51.45 | 52.90 | 221,332 | +0.98(+1.89%) |
Mar 04, 2015 | 51.08 | 52.36 | 50.99 | 51.92 | 197,009 | +0.36(+0.70%) |
Mar 03, 2015 | 51.14 | 52.00 | 51.00 | 51.56 | 395,129 | -0.68(-1.30%) |
Mar 02, 2015 | 52.90 | 53.16 | 51.54 | 52.24 | 197,573 | -0.42(-0.80%) |
Feb 27, 2015 | 49.27 | 53.12 | 49.27 | 52.66 | 359,335 | +3.60(+7.34%) |
Feb 26, 2015 | 48.01 | 51.10 | 46.95 | 49.06 | 323,335 | +2.74(+5.92%) |
Feb 25, 2015 | 46.35 | 46.86 | 45.54 | 46.32 | 157,289 | +0.12(+0.26%) |
Feb 24, 2015 | 44.87 | 46.35 | 44.79 | 46.20 | 159,414 | +1.50(+3.36%) |
Feb 23, 2015 | 44.12 | 44.74 | 43.62 | 44.70 | 77,999 | +0.58(+1.31%) |
Feb 20, 2015 | 44.35 | 44.35 | 43.48 | 44.12 | 40,980 | -0.12(-0.27%) |
Feb 19, 2015 | 44.56 | 44.68 | 43.88 | 44.24 | 69,770 | -0.25(-0.56%) |
Feb 18, 2015 | 43.95 | 44.70 | 43.56 | 44.49 | 88,052 | +0.45(+1.02%) |
Feb 17, 2015 | 44.06 | 44.24 | 43.68 | 44.04 | 80,115 | +0.06(+0.14%) |
Feb 13, 2015 | 44.18 | 43.98 | 43.98 | 43.98 | 86,700 | -0.02(-0.05%) |
Feb 12, 2015 | 44.05 | 44.46 | 43.86 | 44.00 | 93,777 | +0.24(+0.55%) |
Feb 11, 2015 | 43.59 | 43.98 | 43.26 | 43.76 | 62,082 | +0.11(+0.25%) |
Feb 10, 2015 | 44.34 | 44.34 | 43.31 | 43.65 | 87,766 | -0.28(-0.64%) |
Feb 09, 2015 | 43.70 | 44.69 | 43.56 | 43.93 | 175,880 | +0.26(+0.60%) |
Feb 06, 2015 | 43.63 | 44.15 | 43.03 | 43.67 | 130,188 | +0.13(+0.30%) |
Feb 05, 2015 | 43.81 | 44.45 | 42.75 | 43.54 | 172,040 | -0.02(-0.05%) |
Feb 04, 2015 | 42.78 | 44.05 | 42.46 | 43.56 | 150,040 | +0.69(+1.61%) |
Feb 03, 2015 | 42.17 | 43.40 | 42.17 | 42.87 | 178,065 | +0.96(+2.29%) |
Feb 02, 2015 | 41.34 | 42.00 | 40.97 | 41.91 | 142,603 | +0.78(+1.90%) |
Jan 30, 2015 | 40.65 | 41.52 | 40.65 | 41.13 | 138,118 | +0.16(+0.39%) |
Jan 29, 2015 | 40.22 | 41.04 | 40.22 | 40.97 | 85,859 | +0.90(+2.25%) |
Jan 28, 2015 | 40.67 | 40.67 | 40.00 | 40.07 | 96,672 | -0.28(-0.69%) |
Jan 27, 2015 | 39.48 | 41.14 | 39.15 | 40.35 | 149,280 | +0.37(+0.93%) |
Jan 26, 2015 | 39.83 | 40.48 | 39.27 | 39.98 | 84,840 | +0.23(+0.58%) |
Jan 23, 2015 | 40.30 | 40.40 | 39.66 | 39.75 | 93,017 | -0.46(-1.14%) |
Jan 22, 2015 | 39.62 | 40.68 | 39.36 | 40.21 | 68,920 | +0.86(+2.19%) |
Jan 21, 2015 | 39.14 | 39.59 | 38.91 | 39.35 | 87,411 | +0.05(+0.13%) |
Jan 20, 2015 | 39.87 | 40.28 | 38.90 | 39.30 | 91,700 | -0.48(-1.21%) |
Jan 16, 2015 | 39.00 | 40.10 | 38.75 | 39.78 | 102,350 | +0.83(+2.13%) |
Jan 15, 2015 | 39.82 | 39.82 | 38.53 | 38.95 | 143,196 | -0.78(-1.96%) |
Jan 14, 2015 | 39.35 | 40.19 | 39.12 | 39.73 | 72,180 | -0.04(-0.10%) |
Jan 13, 2015 | 39.87 | 41.00 | 39.35 | 39.77 | 118,437 | +0.36(+0.91%) |
Jan 12, 2015 | 38.92 | 39.48 | 38.19 | 39.41 | 92,069 | +0.59(+1.52%) |
Jan 09, 2015 | 39.18 | 39.35 | 38.55 | 38.82 | 62,986 | -0.42(-1.07%) |
Jan 08, 2015 | 38.54 | 39.31 | 38.17 | 39.24 | 99,928 | +1.13(+2.97%) |
Jan 07, 2015 | 38.30 | 38.63 | 37.97 | 38.11 | 75,706 | +0.16(+0.42%) |
Jan 06, 2015 | 38.27 | 38.32 | 37.38 | 37.95 | 119,484 | -0.08(-0.21%) |
Jan 05, 2015 | 39.66 | 40.13 | 37.70 | 38.03 | 118,222 | -1.95(-4.88%) |
Jan 02, 2015 | 40.67 | 41.09 | 39.26 | 39.98 | 85,267 | -0.46(-1.14%) |
Dec 31, 2014 | 40.87 | 40.44 | 40.44 | 40.44 | 223,700 | -0.35(-0.86%) |
Dec 30, 2014 | 40.47 | 41.38 | 40.47 | 40.79 | 111,174 | +0.12(+0.30%) |
Dec 29, 2014 | 40.33 | 40.95 | 40.33 | 40.67 | 135,834 | +0.52(+1.30%) |
Dec 26, 2014 | 39.97 | 40.40 | 39.97 | 40.15 | 43,507 | +0.32(+0.80%) |
Dec 24, 2014 | 40.25 | 39.83 | 39.83 | 39.83 | 73,200 | -0.16(-0.40%) |
Dec 23, 2014 | 39.93 | 40.53 | 39.60 | 39.99 | 92,104 | +0.32(+0.81%) |
Dec 22, 2014 | 40.69 | 40.73 | 39.43 | 39.67 | 102,351 | -0.98(-2.41%) |
Dec 19, 2014 | 40.34 | 41.00 | 39.73 | 40.65 | 205,806 | +0.21(+0.52%) |
Dec 18, 2014 | 39.09 | 40.48 | 38.89 | 40.44 | 169,007 | +1.81(+4.69%) |
Dec 17, 2014 | 37.88 | 38.69 | 37.39 | 38.63 | 184,243 | +0.85(+2.25%) |
Dec 16, 2014 | 37.56 | 38.25 | 37.56 | 37.78 | 171,563 | +0.26(+0.69%) |
Dec 15, 2014 | 39.04 | 39.04 | 37.02 | 37.52 | 105,837 | -1.28(-3.30%) |
Dec 12, 2014 | 38.50 | 39.06 | 37.90 | 38.80 | 80,355 | -0.15(-0.39%) |
Dec 11, 2014 | 39.03 | 39.63 | 38.71 | 38.95 | 106,963 | +0.21(+0.54%) |
Dec 10, 2014 | 39.31 | 39.68 | 38.57 | 38.74 | 94,704 | -0.79(-2.00%) |
Dec 09, 2014 | 38.23 | 39.61 | 37.65 | 39.53 | 107,197 | +1.01(+2.62%) |
Dec 08, 2014 | 39.65 | 39.97 | 38.39 | 38.52 | 94,681 | -1.15(-2.90%) |
Dec 05, 2014 | 40.02 | 40.50 | 39.51 | 39.67 | 102,770 | -0.40(-1.00%) |
Dec 04, 2014 | 40.09 | 40.50 | 39.53 | 40.07 | 98,377 | -0.14(-0.35%) |
Dec 03, 2014 | 39.78 | 40.48 | 39.03 | 40.21 | 148,083 | +0.56(+1.41%) |
Dec 02, 2014 | 38.92 | 39.83 | 38.55 | 39.65 | 99,557 | +0.72(+1.85%) |
Dec 01, 2014 | 39.67 | 39.67 | 38.58 | 38.93 | 92,621 | -0.90(-2.26%) |
Nov 28, 2014 | 40.25 | 40.52 | 39.45 | 39.83 | 82,926 | -0.44(-1.09%) |
Nov 26, 2014 | 41.06 | 40.27 | 40.27 | 40.27 | 149,400 | -0.65(-1.59%) |
Nov 25, 2014 | 39.13 | 41.85 | 37.68 | 40.92 | 245,439 | +0.33(+0.80%) |
Nov 24, 2014 | 40.24 | 41.14 | 40.22 | 40.59 | 233,430 | +0.30(+0.73%) |
Nov 21, 2014 | 41.00 | 41.00 | 40.07 | 40.30 | 152,637 | -0.27(-0.67%) |
Nov 20, 2014 | 39.60 | 41.01 | 39.60 | 40.57 | 66,152 | +0.81(+2.04%) |
Nov 19, 2014 | 40.30 | 40.30 | 39.48 | 39.76 | 54,633 | -0.58(-1.44%) |
Nov 18, 2014 | 39.27 | 40.59 | 39.27 | 40.34 | 90,566 | +1.09(+2.78%) |
Nov 17, 2014 | 40.86 | 40.94 | 39.24 | 39.25 | 148,364 | -1.74(-4.24%) |
Nov 14, 2014 | 40.68 | 41.00 | 40.60 | 40.99 | 74,507 | +0.31(+0.76%) |
Nov 13, 2014 | 42.04 | 42.53 | 40.20 | 40.68 | 156,206 | -2.38(-5.53%) |
Nov 12, 2014 | 42.08 | 43.20 | 41.49 | 43.06 | 112,857 | +0.90(+2.13%) |
Nov 11, 2014 | 41.20 | 42.25 | 41.16 | 42.16 | 104,171 | +1.06(+2.58%) |
Nov 10, 2014 | 41.42 | 42.45 | 40.94 | 41.10 | 98,290 | -0.42(-1.01%) |
Nov 07, 2014 | 41.20 | 41.54 | 40.94 | 41.52 | 87,341 | +0.27(+0.65%) |
Nov 06, 2014 | 40.91 | 41.56 | 40.43 | 41.25 | 119,770 | +0.30(+0.73%) |
Nov 05, 2014 | 41.49 | 41.58 | 40.70 | 40.95 | 108,133 | -0.34(-0.82%) |
Nov 04, 2014 | 41.34 | 41.55 | 40.86 | 41.29 | 132,980 | -0.29(-0.70%) |
Nov 03, 2014 | 41.00 | 41.68 | 40.47 | 41.58 | 110,932 | +0.67(+1.64%) |
Oct 31, 2014 | 41.75 | 41.85 | 40.66 | 40.91 | 133,746 | -0.05(-0.12%) |
Oct 30, 2014 | 40.17 | 41.09 | 39.66 | 40.96 | 65,945 | +0.72(+1.79%) |
Oct 29, 2014 | 39.95 | 40.68 | 39.89 | 40.24 | 89,234 | +0.26(+0.65%) |
Oct 28, 2014 | 38.95 | 40.00 | 38.95 | 39.98 | 188,225 | +1.08(+2.78%) |
Oct 27, 2014 | 37.93 | 39.00 | 38.29 | 38.90 | 103,742 | +0.61(+1.59%) |
Oct 24, 2014 | 38.52 | 38.93 | 38.05 | 38.29 | 148,035 | -0.13(-0.34%) |
Oct 23, 2014 | 38.33 | 38.65 | 37.92 | 38.42 | 219,121 | +0.59(+1.56%) |
Oct 22, 2014 | 38.47 | 38.48 | 37.74 | 37.83 | 100,926 | -0.39(-1.02%) |
Oct 21, 2014 | 38.31 | 38.34 | 35.32 | 38.22 | 292,275 | +0.20(+0.54%) |
Oct 20, 2014 | 37.51 | 38.59 | 37.51 | 38.02 | 189,942 | +0.19(+0.49%) |
Oct 17, 2014 | 38.78 | 38.92 | 37.75 | 37.83 | 88,455 | -0.44(-1.15%) |
Oct 16, 2014 | 37.45 | 38.78 | 37.45 | 38.27 | 92,317 | +0.24(+0.63%) |
Oct 15, 2014 | 37.25 | 38.48 | 36.82 | 38.03 | 99,691 | +0.41(+1.09%) |
Oct 14, 2014 | 37.24 | 37.99 | 37.24 | 37.62 | 91,430 | +0.79(+2.14%) |
Oct 13, 2014 | 36.32 | 37.67 | 36.32 | 36.83 | 83,617 | +0.56(+1.54%) |
Oct 10, 2014 | 35.65 | 37.33 | 35.46 | 36.27 | 180,752 | +0.44(+1.23%) |
Oct 09, 2014 | 36.48 | 36.63 | 35.75 | 35.83 | 36,807 | -0.79(-2.16%) |
Oct 08, 2014 | 36.21 | 36.72 | 35.68 | 36.62 | 87,466 | +0.22(+0.60%) |
Oct 07, 2014 | 36.29 | 36.83 | 36.14 | 36.40 | 102,714 | -0.21(-0.57%) |
Oct 06, 2014 | 37.63 | 37.88 | 36.56 | 36.61 | 70,747 | -1.08(-2.87%) |
Oct 03, 2014 | 37.72 | 38.21 | 37.51 | 37.69 | 44,144 | +0.40(+1.07%) |
Oct 02, 2014 | 37.14 | 37.88 | 36.93 | 37.29 | 73,131 | +0.24(+0.65%) |
Oct 01, 2014 | 36.95 | 37.63 | 36.30 | 37.05 | 95,346 | +0.19(+0.52%) |
Sep 30, 2014 | 37.62 | 37.65 | 36.60 | 36.86 | 138,389 | -0.79(-2.10%) |
Sep 29, 2014 | 37.61 | 38.15 | 37.51 | 37.65 | 53,942 | -0.28(-0.74%) |
Sep 26, 2014 | 37.53 | 38.23 | 37.53 | 37.93 | 68,984 | +0.67(+1.80%) |
Sep 25, 2014 | 37.52 | 37.96 | 36.97 | 37.26 | 69,785 | -0.33(-0.88%) |
Sep 24, 2014 | 37.69 | 37.96 | 37.28 | 37.59 | 60,863 | +0.00(+0.00%) |
Sep 23, 2014 | 37.33 | 37.99 | 37.31 | 37.59 | 81,751 | +0.09(+0.24%) |
Sep 22, 2014 | 37.37 | 37.75 | 37.29 | 37.50 | 104,969 | -0.27(-0.71%) |
Sep 19, 2014 | 39.22 | 39.52 | 37.69 | 37.77 | 141,264 | -1.35(-3.45%) |
Sep 18, 2014 | 39.52 | 39.52 | 38.83 | 39.12 | 58,930 | -0.34(-0.86%) |
Sep 17, 2014 | 39.47 | 39.95 | 39.18 | 39.46 | 109,140 | +0.11(+0.28%) |
Sep 16, 2014 | 39.47 | 39.72 | 38.90 | 39.35 | 92,335 | -0.13(-0.33%) |
Sep 15, 2014 | 39.18 | 39.76 | 38.73 | 39.48 | 162,138 | +0.57(+1.46%) |
Sep 12, 2014 | 39.49 | 39.49 | 38.34 | 38.91 | 75,544 | -0.54(-1.37%) |
Sep 11, 2014 | 38.76 | 39.78 | 38.71 | 39.45 | 123,270 | +0.58(+1.49%) |
Sep 10, 2014 | 39.23 | 39.66 | 38.61 | 38.87 | 103,804 | -0.38(-0.97%) |
Sep 09, 2014 | 39.73 | 39.73 | 39.00 | 39.25 | 71,883 | -0.44(-1.11%) |
Sep 08, 2014 | 39.45 | 40.25 | 39.06 | 39.69 | 132,130 | +0.20(+0.51%) |
Sep 05, 2014 | 39.32 | 39.74 | 39.32 | 39.49 | 95,654 | +0.04(+0.10%) |
Sep 04, 2014 | 39.00 | 39.83 | 38.98 | 39.45 | 351,129 | +0.48(+1.23%) |
Sep 03, 2014 | 39.50 | 39.50 | 38.61 | 38.97 | 145,737 | -0.33(-0.84%) |
Sep 02, 2014 | 39.39 | 39.45 | 38.91 | 39.30 | 201,094 | +0.08(+0.20%) |
Aug 29, 2014 | 38.50 | 39.22 | 39.22 | 39.22 | 135,000 | +0.79(+2.06%) |
Aug 28, 2014 | 37.94 | 38.50 | 37.68 | 38.43 | 114,847 | +0.42(+1.10%) |
Aug 27, 2014 | 37.73 | 38.22 | 37.59 | 38.01 | 256,228 | -0.65(-1.68%) |
Aug 26, 2014 | 38.30 | 38.75 | 38.00 | 38.66 | 108,230 | +0.35(+0.91%) |
Aug 25, 2014 | 38.09 | 38.64 | 37.83 | 38.31 | 171,821 | +0.34(+0.90%) |
Aug 22, 2014 | 37.41 | 38.23 | 36.96 | 37.97 | 81,378 | +0.15(+0.40%) |
Aug 21, 2014 | 37.26 | 38.72 | 36.38 | 37.82 | 134,658 | +0.56(+1.50%) |
Aug 20, 2014 | 36.52 | 37.65 | 36.52 | 37.26 | 141,350 | +0.38(+1.03%) |
Aug 19, 2014 | 35.14 | 37.74 | 34.19 | 36.88 | 608,887 | +5.55(+17.71%) |
Aug 18, 2014 | 30.83 | 31.47 | 30.47 | 31.33 | 74,717 | +0.86(+2.82%) |
Aug 15, 2014 | 30.99 | 30.99 | 30.10 | 30.47 | 69,627 | -0.21(-0.68%) |
Aug 14, 2014 | 30.83 | 30.86 | 30.55 | 30.68 | 54,975 | -0.08(-0.26%) |
Aug 13, 2014 | 31.12 | 31.47 | 30.61 | 30.76 | 38,370 | -0.21(-0.68%) |
Aug 12, 2014 | 31.47 | 31.86 | 30.88 | 30.97 | 50,225 | -0.75(-2.36%) |
Aug 11, 2014 | 31.03 | 31.99 | 31.03 | 31.72 | 83,683 | +0.94(+3.05%) |
Aug 08, 2014 | 30.67 | 31.14 | 30.37 | 30.78 | 88,006 | +0.15(+0.49%) |
Aug 07, 2014 | 30.80 | 31.05 | 30.39 | 30.63 | 25,549 | -0.06(-0.20%) |
Aug 06, 2014 | 30.22 | 30.99 | 30.22 | 30.69 | 34,934 | +0.39(+1.29%) |
Aug 05, 2014 | 30.08 | 31.08 | 29.68 | 30.30 | 69,180 | +0.16(+0.53%) |
Aug 04, 2014 | 29.81 | 30.23 | 29.40 | 30.14 | 213,475 | +0.52(+1.76%) |
Aug 01, 2014 | 29.48 | 30.20 | 29.37 | 29.62 | 223,696 | +0.22(+0.75%) |
Jul 31, 2014 | 29.48 | 29.75 | 29.08 | 29.40 | 64,973 | -0.25(-0.84%) |
Jul 30, 2014 | 29.99 | 30.54 | 29.57 | 29.65 | 40,512 | -0.08(-0.27%) |
Jul 29, 2014 | 29.82 | 30.21 | 29.54 | 29.73 | 78,552 | -0.07(-0.23%) |
Jul 28, 2014 | 30.61 | 30.83 | 29.78 | 29.80 | 34,773 | -0.84(-2.74%) |
Jul 25, 2014 | 30.55 | 30.98 | 30.39 | 30.64 | 37,455 | -0.11(-0.36%) |
Jul 24, 2014 | 31.80 | 32.10 | 30.64 | 30.75 | 77,125 | -1.21(-3.79%) |
Jul 23, 2014 | 32.06 | 32.37 | 31.55 | 31.96 | 45,678 | -0.08(-0.25%) |
Jul 22, 2014 | 31.30 | 32.11 | 31.20 | 32.04 | 44,332 | +0.93(+2.99%) |
Jul 21, 2014 | 31.00 | 31.17 | 30.78 | 31.11 | 43,578 | -0.03(-0.10%) |
Jul 18, 2014 | 30.96 | 31.35 | 30.96 | 31.14 | 65,937 | +0.13(+0.42%) |
Jul 17, 2014 | 31.40 | 31.70 | 31.00 | 31.01 | 67,172 | -0.50(-1.59%) |
Jul 16, 2014 | 31.56 | 31.92 | 31.31 | 31.51 | 61,406 | +0.20(+0.64%) |
Jul 15, 2014 | 31.02 | 31.59 | 30.87 | 31.31 | 89,572 | +0.29(+0.93%) |
Jul 14, 2014 | 31.22 | 31.63 | 30.95 | 31.02 | 134,861 | +0.04(+0.13%) |
Jul 11, 2014 | 30.78 | 31.29 | 30.70 | 30.98 | 111,487 | +0.08(+0.26%) |
Jul 10, 2014 | 31.35 | 31.71 | 30.75 | 30.90 | 131,332 | -1.05(-3.29%) |
Jul 09, 2014 | 32.33 | 32.50 | 31.80 | 31.95 | 72,275 | -0.31(-0.96%) |
Jul 08, 2014 | 32.32 | 32.38 | 31.82 | 32.26 | 90,106 | -0.06(-0.19%) |
Jul 07, 2014 | 33.05 | 33.05 | 32.09 | 32.32 | 69,200 | -0.75(-2.27%) |
Jul 03, 2014 | 32.10 | 33.07 | 33.07 | 33.07 | 69,400 | +1.03(+3.21%) |
Jul 02, 2014 | 32.30 | 32.48 | 31.81 | 32.04 | 50,339 | -0.32(-0.99%) |
Jul 01, 2014 | 31.90 | 32.50 | 31.90 | 32.36 | 77,950 | +0.49(+1.54%) |
Jun 30, 2014 | 31.83 | 32.05 | 31.68 | 31.87 | 68,221 | +0.09(+0.28%) |
Jun 27, 2014 | 31.55 | 32.15 | 31.40 | 31.78 | 257,278 | -0.03(-0.09%) |
Jun 26, 2014 | 31.85 | 31.95 | 31.39 | 31.81 | 62,715 | -0.07(-0.22%) |
Jun 25, 2014 | 31.54 | 31.95 | 31.36 | 31.88 | 65,451 | +0.12(+0.38%) |
Jun 24, 2014 | 31.50 | 32.20 | 31.44 | 31.76 | 111,201 | +0.26(+0.83%) |
Jun 23, 2014 | 31.53 | 31.75 | 31.16 | 31.50 | 46,935 | +0.03(+0.10%) |
Jun 20, 2014 | 31.80 | 31.80 | 31.12 | 31.47 | 186,031 | -0.26(-0.82%) |
Jun 19, 2014 | 31.70 | 32.02 | 31.31 | 31.73 | 76,616 | +0.01(+0.03%) |
Jun 18, 2014 | 32.13 | 32.13 | 31.50 | 31.72 | 81,797 | -0.53(-1.64%) |
Jun 17, 2014 | 32.10 | 32.41 | 31.82 | 32.25 | 106,502 | +0.04(+0.12%) |
Jun 16, 2014 | 31.62 | 32.24 | 31.46 | 32.21 | 111,022 | +0.45(+1.42%) |
Jun 13, 2014 | 31.96 | 32.19 | 31.41 | 31.76 | 140,210 | -0.03(-0.09%) |
Jun 12, 2014 | 31.13 | 31.86 | 31.13 | 31.79 | 142,523 | +0.48(+1.53%) |
Jun 11, 2014 | 31.02 | 31.35 | 30.71 | 31.31 | 122,261 | +0.06(+0.19%) |
Jun 10, 2014 | 30.64 | 31.40 | 30.50 | 31.25 | 84,996 | +1.33(+4.45%) |
Jun 06, 2014 | 29.20 | 29.80 | 29.20 | 29.92 | 69,744 | +0.73(+2.50%) |
Jun 05, 2014 | 28.11 | 29.61 | 28.09 | 29.19 | 104,658 | +0.90(+3.18%) |
Jun 04, 2014 | 27.80 | 28.52 | 26.90 | 28.29 | 201,319 | +0.24(+0.86%) |
Jun 03, 2014 | 25.11 | 29.98 | 25.10 | 28.05 | 334,105 | +0.31(+1.12%) |
Jun 02, 2014 | 27.77 | 28.08 | 27.10 | 27.74 | 86,897 | +0.17(+0.62%) |
May 30, 2014 | 28.10 | 28.10 | 27.45 | 27.57 | 70,414 | -0.40(-1.43%) |
May 29, 2014 | 28.22 | 28.22 | 27.67 | 27.97 | 54,543 | +0.01(+0.04%) |
May 28, 2014 | 28.38 | 28.38 | 27.86 | 27.96 | 82,961 | -0.29(-1.03%) |
May 27, 2014 | 28.17 | 28.89 | 28.17 | 28.25 | 203,320 | +0.50(+1.80%) |
May 23, 2014 | 27.13 | 27.75 | 27.75 | 27.75 | 79,800 | +0.68(+2.51%) |
May 22, 2014 | 26.98 | 27.24 | 26.94 | 27.07 | 33,653 | +0.05(+0.19%) |
May 21, 2014 | 27.45 | 27.56 | 26.10 | 27.02 | 42,078 | -0.37(-1.35%) |
May 20, 2014 | 27.51 | 27.67 | 27.01 | 27.39 | 67,420 | -0.11(-0.40%) |
May 19, 2014 | 27.60 | 27.98 | 27.25 | 27.50 | 82,791 | -0.27(-0.97%) |
May 16, 2014 | 27.72 | 27.91 | 27.34 | 27.77 | 53,619 | +0.00(+0.00%) |
May 15, 2014 | 27.41 | 28.00 | 26.76 | 27.77 | 136,757 | +0.14(+0.51%) |
May 14, 2014 | 28.21 | 28.21 | 27.46 | 27.63 | 79,392 | -0.59(-2.09%) |
May 13, 2014 | 28.70 | 28.76 | 28.11 | 28.22 | 85,060 | -0.47(-1.64%) |
May 12, 2014 | 28.07 | 29.11 | 28.07 | 28.69 | 137,423 | +0.73(+2.61%) |
May 09, 2014 | 27.24 | 28.41 | 27.24 | 27.96 | 179,234 | +0.53(+1.93%) |
May 08, 2014 | 28.23 | 28.35 | 27.32 | 27.43 | 154,098 | -0.93(-3.28%) |
May 07, 2014 | 29.04 | 29.04 | 28.14 | 28.36 | 107,057 | -0.73(-2.51%) |
May 06, 2014 | 29.86 | 29.86 | 28.85 | 29.09 | 72,035 | -0.81(-2.71%) |
May 05, 2014 | 30.00 | 30.14 | 29.72 | 29.90 | 86,643 | -0.35(-1.16%) |
May 02, 2014 | 30.47 | 31.17 | 30.17 | 30.25 | 93,640 | -0.05(-0.17%) |