Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 53.83 | 54.68 | 52.49 | 53.50 | 831,223 | -0.11(-0.21%) |
Apr 29, 2015 | 51.22 | 54.63 | 51.20 | 53.62 | 1,153,841 | +2.05(+3.97%) |
Apr 28, 2015 | 52.69 | 53.27 | 51.52 | 51.57 | 894,889 | -1.13(-2.15%) |
Apr 27, 2015 | 52.36 | 53.36 | 52.00 | 52.70 | 1,223,051 | +0.37(+0.70%) |
Apr 24, 2015 | 52.88 | 53.96 | 51.03 | 52.33 | 777,527 | -0.44(-0.84%) |
Apr 23, 2015 | 52.29 | 54.47 | 51.46 | 52.78 | 1,444,158 | +0.90(+1.73%) |
Apr 22, 2015 | 52.05 | 52.94 | 51.25 | 51.88 | 758,281 | -0.03(-0.05%) |
Apr 21, 2015 | 54.54 | 54.68 | 51.35 | 51.91 | 1,243,803 | -2.37(-4.36%) |
Apr 20, 2015 | 53.68 | 54.69 | 53.48 | 54.28 | 912,966 | +0.59(+1.11%) |
Apr 17, 2015 | 55.66 | 55.73 | 53.52 | 53.68 | 1,166,354 | -1.76(-3.18%) |
Apr 16, 2015 | 57.28 | 57.76 | 55.33 | 55.45 | 1,248,195 | -2.33(-4.03%) |
Apr 15, 2015 | 55.08 | 57.91 | 54.00 | 57.77 | 1,249,898 | +3.09(+5.66%) |
Apr 14, 2015 | 53.30 | 55.78 | 53.11 | 54.68 | 1,036,847 | +1.61(+3.04%) |
Apr 13, 2015 | 53.91 | 53.95 | 52.88 | 53.07 | 1,134,974 | -0.01(-0.02%) |
Apr 10, 2015 | 53.67 | 53.91 | 52.71 | 53.08 | 971,283 | +0.50(+0.95%) |
Apr 09, 2015 | 50.01 | 53.02 | 49.84 | 52.58 | 1,665,234 | +2.95(+5.95%) |
Apr 08, 2015 | 51.01 | 51.21 | 49.44 | 49.63 | 1,370,956 | -1.05(-2.07%) |
Apr 07, 2015 | 51.39 | 53.13 | 50.64 | 50.67 | 1,623,261 | -0.78(-1.52%) |
Apr 06, 2015 | 51.30 | 51.87 | 50.43 | 51.46 | 1,634,701 | +0.60(+1.19%) |
Apr 02, 2015 | 50.76 | 50.85 | 50.85 | 50.85 | 894,632 | -0.09(-0.19%) |
Apr 01, 2015 | 51.07 | 52.20 | 50.46 | 50.95 | 1,167,037 | -0.01(-0.02%) |
Mar 31, 2015 | 51.12 | 52.17 | 50.45 | 50.96 | 1,262,011 | -0.49(-0.95%) |
Mar 30, 2015 | 51.94 | 52.31 | 49.98 | 51.45 | 1,038,560 | +0.10(+0.20%) |
Mar 27, 2015 | 51.22 | 51.94 | 49.93 | 51.34 | 1,862,591 | -0.04(-0.07%) |
Mar 26, 2015 | 50.49 | 51.40 | 49.81 | 51.38 | 1,669,270 | +2.01(+4.07%) |
Mar 25, 2015 | 48.90 | 50.50 | 48.09 | 49.37 | 1,301,153 | +0.91(+1.89%) |
Mar 24, 2015 | 48.18 | 48.62 | 47.18 | 48.46 | 1,154,358 | +0.30(+0.63%) |
Mar 23, 2015 | 48.87 | 50.08 | 48.12 | 48.16 | 1,296,537 | -1.18(-2.39%) |
Mar 20, 2015 | 49.27 | 50.08 | 48.72 | 49.34 | 1,624,083 | +0.43(+0.89%) |
Mar 19, 2015 | 48.74 | 49.41 | 48.19 | 48.90 | 2,882,748 | -1.40(-2.77%) |
Mar 18, 2015 | 46.62 | 50.57 | 46.54 | 50.30 | 1,281,511 | +2.73(+5.75%) |
Mar 17, 2015 | 47.94 | 49.00 | 47.52 | 47.56 | 898,233 | -1.21(-2.47%) |
Mar 16, 2015 | 47.99 | 48.93 | 46.51 | 48.77 | 963,355 | -0.15(-0.31%) |
Mar 13, 2015 | 48.08 | 49.68 | 46.93 | 48.92 | 1,477,512 | +0.61(+1.27%) |
Mar 12, 2015 | 49.23 | 50.29 | 48.11 | 48.31 | 1,082,494 | -0.74(-1.50%) |
Mar 11, 2015 | 48.25 | 49.14 | 47.64 | 49.04 | 1,470,015 | +1.18(+2.47%) |
Mar 10, 2015 | 47.83 | 48.74 | 47.20 | 47.86 | 994,848 | -0.52(-1.08%) |
Mar 09, 2015 | 50.06 | 50.06 | 47.50 | 48.38 | 1,186,733 | -0.74(-1.50%) |
Mar 06, 2015 | 49.85 | 51.36 | 48.95 | 49.12 | 1,077,137 | -1.44(-2.85%) |
Mar 05, 2015 | 51.02 | 51.19 | 49.98 | 50.56 | 845,399 | -0.65(-1.27%) |
Mar 04, 2015 | 50.87 | 51.58 | 49.13 | 51.21 | 813,091 | +0.25(+0.50%) |
Mar 03, 2015 | 50.02 | 51.57 | 49.68 | 50.96 | 1,368,111 | +0.72(+1.43%) |
Mar 02, 2015 | 48.81 | 50.51 | 47.91 | 50.24 | 1,384,829 | +1.51(+3.10%) |
Feb 27, 2015 | 50.78 | 50.85 | 48.71 | 48.73 | 962,819 | -1.88(-3.71%) |
Feb 26, 2015 | 51.11 | 51.45 | 49.76 | 50.61 | 1,365,732 | -1.02(-1.97%) |
Feb 25, 2015 | 51.28 | 51.99 | 50.06 | 51.63 | 1,420,192 | +0.72(+1.42%) |
Feb 24, 2015 | 50.34 | 51.57 | 49.52 | 50.91 | 2,469,125 | +1.39(+2.81%) |
Feb 23, 2015 | 47.77 | 50.98 | 47.21 | 49.51 | 1,812,625 | +1.07(+2.22%) |
Feb 20, 2015 | 46.92 | 48.73 | 45.83 | 48.44 | 1,468,561 | +1.57(+3.34%) |
Feb 19, 2015 | 41.37 | 47.50 | 41.02 | 46.87 | 2,147,648 | +1.76(+3.91%) |
Feb 18, 2015 | 46.38 | 47.04 | 44.82 | 45.11 | 2,019,327 | -1.98(-4.21%) |
Feb 17, 2015 | 46.37 | 47.13 | 45.45 | 47.09 | 914,039 | +0.73(+1.57%) |
Feb 13, 2015 | 46.67 | 46.37 | 46.37 | 46.37 | 979,365 | +0.57(+1.24%) |
Feb 12, 2015 | 44.28 | 47.37 | 44.28 | 45.80 | 1,536,152 | +2.28(+5.24%) |
Feb 11, 2015 | 42.49 | 44.11 | 41.06 | 43.52 | 977,567 | +0.16(+0.36%) |
Feb 10, 2015 | 44.30 | 44.35 | 42.49 | 43.36 | 1,194,917 | -0.74(-1.68%) |
Feb 09, 2015 | 46.35 | 46.76 | 44.07 | 44.10 | 1,088,467 | -1.52(-3.33%) |
Feb 06, 2015 | 46.08 | 47.44 | 44.32 | 45.62 | 1,831,087 | -0.20(-0.43%) |
Feb 05, 2015 | 47.36 | 48.10 | 45.21 | 45.82 | 1,806,981 | -0.78(-1.68%) |
Feb 04, 2015 | 46.04 | 47.24 | 45.21 | 46.60 | 982,279 | -0.36(-0.76%) |
Feb 03, 2015 | 45.50 | 47.93 | 45.50 | 46.96 | 2,222,048 | +2.41(+5.41%) |
Feb 02, 2015 | 43.61 | 45.33 | 43.61 | 44.55 | 1,424,161 | +1.23(+2.84%) |
Jan 30, 2015 | 42.82 | 44.47 | 41.33 | 43.32 | 1,360,645 | +0.20(+0.46%) |
Jan 29, 2015 | 40.90 | 43.23 | 39.30 | 43.12 | 1,561,660 | +1.42(+3.41%) |
Jan 28, 2015 | 43.89 | 44.28 | 41.40 | 41.70 | 858,166 | -2.50(-5.65%) |
Jan 27, 2015 | 42.74 | 45.07 | 42.61 | 44.20 | 812,055 | +1.06(+2.45%) |
Jan 26, 2015 | 41.62 | 43.29 | 40.43 | 43.14 | 608,715 | +1.63(+3.93%) |
Jan 23, 2015 | 41.02 | 42.41 | 40.58 | 41.51 | 1,166,499 | -0.66(-1.57%) |
Jan 22, 2015 | 44.90 | 45.54 | 41.18 | 42.17 | 1,637,785 | -2.72(-6.05%) |
Jan 21, 2015 | 41.85 | 45.34 | 41.52 | 44.88 | 1,300,575 | +3.45(+8.33%) |
Jan 20, 2015 | 41.54 | 41.54 | 39.46 | 41.43 | 825,649 | -0.25(-0.59%) |
Jan 16, 2015 | 39.76 | 41.78 | 38.99 | 41.68 | 1,019,286 | +2.20(+5.58%) |
Jan 15, 2015 | 41.33 | 42.40 | 39.13 | 39.48 | 1,190,057 | -0.51(-1.29%) |
Jan 14, 2015 | 38.10 | 40.69 | 36.78 | 39.99 | 2,022,276 | +2.62(+7.01%) |
Jan 13, 2015 | 35.69 | 37.38 | 35.52 | 37.37 | 755,335 | +1.22(+3.36%) |
Jan 12, 2015 | 37.69 | 38.10 | 35.80 | 36.15 | 865,843 | -2.13(-5.57%) |
Jan 09, 2015 | 37.05 | 38.65 | 36.82 | 38.28 | 1,178,098 | +1.13(+3.05%) |
Jan 08, 2015 | 36.66 | 38.44 | 35.95 | 37.15 | 1,411,855 | +1.08(+3.01%) |
Jan 07, 2015 | 37.11 | 38.07 | 35.47 | 36.07 | 1,210,488 | -0.50(-1.38%) |
Jan 06, 2015 | 37.64 | 38.52 | 35.67 | 36.57 | 1,260,453 | -1.00(-2.67%) |
Jan 05, 2015 | 38.18 | 38.66 | 36.71 | 37.58 | 1,183,433 | -1.33(-3.42%) |
Jan 02, 2015 | 38.86 | 39.66 | 37.72 | 38.91 | 857,570 | -0.01(-0.02%) |
Dec 31, 2014 | 38.60 | 38.92 | 38.92 | 38.92 | 1,242,156 | -0.13(-0.34%) |
Dec 30, 2014 | 40.83 | 40.83 | 38.90 | 39.05 | 959,446 | -2.10(-5.10%) |
Dec 29, 2014 | 41.51 | 42.41 | 40.13 | 41.15 | 743,853 | +0.00(+0.01%) |
Dec 26, 2014 | 40.95 | 41.95 | 40.09 | 41.14 | 389,086 | +0.16(+0.39%) |
Dec 24, 2014 | 41.95 | 40.98 | 40.98 | 40.98 | 314,966 | -1.31(-3.09%) |
Dec 23, 2014 | 41.04 | 42.30 | 40.83 | 42.29 | 738,446 | +1.80(+4.44%) |
Dec 22, 2014 | 40.54 | 40.93 | 39.21 | 40.49 | 854,814 | -0.60(-1.47%) |
Dec 19, 2014 | 38.13 | 41.16 | 37.28 | 41.09 | 1,773,561 | +3.22(+8.50%) |
Dec 18, 2014 | 38.48 | 39.76 | 36.08 | 37.87 | 1,585,809 | +0.16(+0.41%) |
Dec 17, 2014 | 31.85 | 38.38 | 31.75 | 37.72 | 2,043,878 | +5.62(+17.51%) |
Dec 16, 2014 | 29.91 | 33.01 | 29.01 | 32.10 | 1,405,044 | +1.98(+6.58%) |
Dec 15, 2014 | 31.12 | 31.60 | 29.71 | 30.12 | 1,542,936 | -1.12(-3.59%) |
Dec 12, 2014 | 31.48 | 32.70 | 30.92 | 31.24 | 1,063,726 | -0.84(-2.62%) |
Dec 11, 2014 | 32.62 | 35.24 | 31.75 | 32.08 | 2,040,147 | -1.42(-4.25%) |
Dec 10, 2014 | 31.72 | 34.41 | 31.39 | 33.50 | 3,094,785 | +0.41(+1.25%) |
Dec 09, 2014 | 28.52 | 33.29 | 28.38 | 33.09 | 3,989,081 | +6.36(+23.77%) |
Dec 08, 2014 | 28.28 | 28.28 | 26.43 | 26.73 | 1,361,367 | -2.15(-7.44%) |
Dec 05, 2014 | 28.90 | 29.80 | 28.56 | 28.88 | 1,637,709 | -0.23(-0.78%) |
Dec 04, 2014 | 29.17 | 29.69 | 28.48 | 29.11 | 1,239,176 | -1.00(-3.32%) |
Dec 03, 2014 | 27.80 | 30.50 | 27.67 | 30.11 | 1,691,037 | +2.56(+9.27%) |
Dec 02, 2014 | 27.20 | 29.52 | 26.54 | 27.55 | 1,899,929 | -0.11(-0.41%) |
Dec 01, 2014 | 28.03 | 28.60 | 26.32 | 27.67 | 1,764,693 | -0.16(-0.58%) |
Nov 28, 2014 | 32.37 | 33.06 | 27.69 | 27.83 | 1,877,429 | -8.51(-23.41%) |
Nov 26, 2014 | 37.87 | 38.00 | 36.25 | 36.33 | 791,128 | -1.73(-4.53%) |
Nov 25, 2014 | 39.67 | 40.07 | 37.44 | 38.06 | 1,108,182 | -1.40(-3.54%) |
Nov 24, 2014 | 39.84 | 40.85 | 38.95 | 39.45 | 727,330 | -0.85(-2.11%) |
Nov 21, 2014 | 39.65 | 40.50 | 39.33 | 40.30 | 895,618 | +1.32(+3.39%) |
Nov 20, 2014 | 35.79 | 39.16 | 35.67 | 38.98 | 1,103,891 | +3.20(+8.93%) |
Nov 19, 2014 | 36.63 | 36.78 | 35.43 | 35.79 | 1,053,023 | -0.70(-1.91%) |
Nov 18, 2014 | 36.70 | 37.55 | 35.62 | 36.48 | 1,527,687 | -0.37(-1.00%) |
Nov 17, 2014 | 39.35 | 40.13 | 36.70 | 36.85 | 1,532,522 | -3.09(-7.74%) |
Nov 14, 2014 | 38.37 | 40.20 | 38.10 | 39.94 | 768,667 | +1.63(+4.26%) |
Nov 13, 2014 | 40.63 | 40.82 | 37.66 | 38.31 | 1,308,483 | -2.49(-6.10%) |
Nov 12, 2014 | 39.92 | 41.70 | 39.74 | 40.80 | 788,315 | +0.41(+1.03%) |
Nov 11, 2014 | 39.42 | 40.69 | 38.43 | 40.39 | 1,167,292 | +1.24(+3.16%) |
Nov 10, 2014 | 40.70 | 42.33 | 38.99 | 39.15 | 1,111,785 | -1.18(-2.92%) |
Nov 07, 2014 | 37.43 | 41.33 | 37.00 | 40.33 | 1,618,668 | +2.43(+6.42%) |
Nov 06, 2014 | 37.07 | 39.92 | 36.78 | 37.90 | 2,085,112 | -2.24(-5.59%) |
Nov 05, 2014 | 37.99 | 40.20 | 37.23 | 40.14 | 1,840,935 | +2.70(+7.20%) |
Nov 04, 2014 | 39.53 | 39.90 | 36.97 | 37.44 | 1,142,478 | -2.73(-6.78%) |
Nov 03, 2014 | 41.43 | 42.04 | 39.69 | 40.17 | 1,076,648 | -1.06(-2.56%) |
Oct 31, 2014 | 40.29 | 41.29 | 37.79 | 41.23 | 1,054,307 | +1.34(+3.36%) |
Oct 30, 2014 | 41.15 | 41.89 | 39.17 | 39.89 | 898,030 | -1.81(-4.34%) |
Oct 29, 2014 | 40.42 | 42.98 | 40.42 | 41.70 | 1,229,905 | +1.74(+4.37%) |
Oct 28, 2014 | 37.81 | 40.17 | 36.92 | 39.95 | 627,673 | +2.43(+6.48%) |
Oct 27, 2014 | 39.16 | 41.12 | 41.12 | 37.52 | 1,060,792 | -3.60(-8.76%) |
Oct 24, 2014 | 40.93 | 41.37 | 39.84 | 41.12 | 529,638 | -0.06(-0.14%) |
Oct 23, 2014 | 40.24 | 41.85 | 39.41 | 41.18 | 689,373 | +1.63(+4.12%) |
Oct 22, 2014 | 42.29 | 42.84 | 39.51 | 39.55 | 829,866 | -2.74(-6.49%) |
Oct 21, 2014 | 41.10 | 42.57 | 41.10 | 42.29 | 1,335,540 | +1.65(+4.06%) |
Oct 20, 2014 | 39.16 | 39.83 | 38.66 | 40.64 | 654,301 | +1.37(+3.48%) |
Oct 17, 2014 | 41.96 | 43.63 | 39.10 | 39.27 | 1,726,975 | -1.32(-3.25%) |
Oct 16, 2014 | 36.70 | 41.28 | 35.95 | 40.59 | 1,550,072 | +3.33(+8.93%) |
Oct 15, 2014 | 34.73 | 37.30 | 33.92 | 37.27 | 1,387,919 | +1.13(+3.13%) |
Oct 14, 2014 | 38.52 | 38.59 | 35.59 | 36.13 | 1,391,759 | -1.11(-2.99%) |
Oct 13, 2014 | 39.66 | 40.56 | 37.06 | 37.25 | 883,516 | -2.57(-6.46%) |
Oct 10, 2014 | 41.18 | 42.06 | 39.67 | 39.82 | 981,121 | -1.54(-3.72%) |
Oct 09, 2014 | 44.18 | 44.74 | 41.27 | 41.36 | 906,909 | -3.34(-7.47%) |
Oct 08, 2014 | 44.79 | 45.09 | 42.78 | 44.70 | 1,038,635 | -0.36(-0.81%) |
Oct 07, 2014 | 45.21 | 46.12 | 44.86 | 45.06 | 1,039,662 | -0.54(-1.19%) |
Oct 06, 2014 | 45.74 | 46.25 | 44.43 | 45.60 | 675,285 | -0.02(-0.04%) |
Oct 03, 2014 | 46.53 | 47.69 | 45.11 | 45.62 | 902,415 | -0.62(-1.35%) |
Oct 02, 2014 | 45.47 | 47.15 | 44.60 | 46.24 | 930,362 | +0.38(+0.82%) |
Oct 01, 2014 | 47.60 | 48.04 | 45.39 | 45.87 | 1,184,219 | -1.56(-3.28%) |
Sep 30, 2014 | 49.65 | 49.98 | 46.98 | 47.42 | 1,095,262 | -2.09(-4.23%) |
Sep 29, 2014 | 49.85 | 50.95 | 49.27 | 49.51 | 869,769 | -0.77(-1.54%) |
Sep 26, 2014 | 50.05 | 50.65 | 49.05 | 50.29 | 647,175 | +0.30(+0.60%) |
Sep 25, 2014 | 51.05 | 51.85 | 49.91 | 49.99 | 1,009,502 | -0.90(-1.76%) |
Sep 24, 2014 | 50.34 | 51.63 | 49.28 | 50.88 | 492,489 | +0.37(+0.73%) |
Sep 23, 2014 | 50.10 | 51.83 | 49.77 | 50.51 | 545,028 | +0.18(+0.36%) |
Sep 22, 2014 | 51.04 | 51.06 | 49.27 | 50.34 | 718,193 | -0.91(-1.77%) |
Sep 19, 2014 | 50.79 | 53.30 | 50.79 | 51.24 | 1,350,799 | +0.52(+1.02%) |
Sep 18, 2014 | 51.34 | 51.94 | 50.03 | 50.72 | 558,793 | -0.58(-1.14%) |
Sep 17, 2014 | 51.98 | 52.41 | 50.81 | 51.31 | 668,900 | -0.59(-1.14%) |
Sep 16, 2014 | 51.28 | 53.13 | 51.00 | 51.90 | 675,712 | +0.70(+1.36%) |
Sep 15, 2014 | 51.42 | 52.16 | 50.76 | 51.20 | 519,379 | -0.52(-1.00%) |
Sep 12, 2014 | 53.40 | 53.44 | 51.50 | 51.72 | 536,648 | -2.00(-3.72%) |
Sep 11, 2014 | 52.76 | 53.86 | 51.79 | 53.72 | 647,869 | +0.42(+0.80%) |
Sep 10, 2014 | 52.58 | 53.41 | 51.36 | 53.30 | 454,249 | +0.79(+1.51%) |
Sep 09, 2014 | 51.64 | 53.31 | 51.64 | 52.50 | 790,455 | +0.79(+1.53%) |
Sep 08, 2014 | 52.14 | 52.56 | 50.96 | 51.71 | 498,357 | -0.80(-1.53%) |
Sep 05, 2014 | 53.14 | 53.84 | 52.28 | 52.51 | 581,226 | -0.58(-1.10%) |
Sep 04, 2014 | 54.88 | 55.37 | 52.38 | 53.10 | 559,617 | -1.73(-3.15%) |
Sep 03, 2014 | 55.86 | 56.10 | 54.53 | 54.82 | 538,289 | -0.58(-1.04%) |
Sep 02, 2014 | 56.61 | 56.61 | 54.87 | 55.40 | 627,355 | -1.26(-2.23%) |
Aug 29, 2014 | 55.05 | 56.66 | 56.66 | 56.66 | 525,580 | +1.95(+3.57%) |
Aug 28, 2014 | 54.34 | 55.28 | 53.58 | 54.71 | 631,298 | +0.29(+0.54%) |
Aug 27, 2014 | 55.32 | 55.40 | 54.13 | 54.42 | 541,518 | -0.64(-1.16%) |
Aug 26, 2014 | 54.98 | 55.73 | 54.70 | 55.06 | 555,530 | +0.29(+0.53%) |
Aug 25, 2014 | 53.81 | 54.94 | 53.68 | 54.77 | 512,577 | +1.21(+2.25%) |
Aug 22, 2014 | 53.26 | 53.88 | 52.59 | 53.56 | 444,948 | +0.08(+0.16%) |
Aug 21, 2014 | 53.61 | 54.16 | 52.10 | 53.48 | 470,984 | -0.33(-0.61%) |
Aug 20, 2014 | 54.30 | 54.43 | 53.18 | 53.81 | 394,586 | -0.54(-0.99%) |
Aug 19, 2014 | 53.68 | 54.59 | 53.62 | 54.34 | 549,073 | +0.64(+1.19%) |
Aug 18, 2014 | 53.83 | 54.34 | 52.77 | 53.70 | 525,540 | +0.08(+0.14%) |
Aug 15, 2014 | 53.57 | 54.16 | 52.87 | 53.63 | 688,803 | +0.46(+0.87%) |
Aug 14, 2014 | 53.92 | 53.92 | 52.31 | 53.16 | 968,926 | -0.81(-1.50%) |
Aug 13, 2014 | 54.84 | 55.15 | 53.82 | 53.97 | 710,141 | -0.63(-1.16%) |
Aug 12, 2014 | 55.80 | 56.39 | 54.22 | 54.61 | 735,316 | -1.55(-2.75%) |
Aug 11, 2014 | 57.51 | 57.77 | 55.32 | 56.15 | 1,152,000 | -1.29(-2.25%) |
Aug 08, 2014 | 55.17 | 57.40 | 53.96 | 57.44 | 2,595,066 | +4.74(+9.00%) |
Aug 07, 2014 | 54.07 | 54.61 | 52.39 | 52.70 | 1,193,127 | -0.92(-1.72%) |
Aug 06, 2014 | 53.47 | 54.69 | 53.05 | 53.63 | 865,112 | -0.32(-0.59%) |
Aug 05, 2014 | 56.33 | 56.91 | 53.25 | 53.95 | 1,489,787 | -2.95(-5.19%) |
Aug 04, 2014 | 51.16 | 58.26 | 50.50 | 56.90 | 3,114,669 | +6.25(+12.34%) |
Aug 01, 2014 | 50.90 | 51.55 | 49.25 | 50.65 | 1,282,917 | -0.50(-0.99%) |
Jul 31, 2014 | 50.76 | 52.12 | 50.34 | 51.15 | 1,146,844 | -0.26(-0.50%) |
Jul 30, 2014 | 50.88 | 52.25 | 50.87 | 51.41 | 1,371,496 | +1.20(+2.38%) |
Jul 29, 2014 | 48.25 | 50.24 | 47.75 | 50.21 | 1,373,909 | +1.88(+3.88%) |
Jul 28, 2014 | 48.64 | 48.80 | 47.41 | 48.34 | 874,593 | -0.36(-0.74%) |
Jul 25, 2014 | 50.41 | 50.82 | 48.65 | 48.69 | 756,557 | -2.22(-4.35%) |
Jul 24, 2014 | 52.16 | 52.29 | 50.53 | 50.91 | 597,030 | -1.00(-1.93%) |
Jul 23, 2014 | 52.50 | 52.81 | 51.06 | 51.91 | 1,093,241 | +1.09(+2.15%) |
Jul 22, 2014 | 51.47 | 51.54 | 50.44 | 50.82 | 876,249 | -0.40(-0.77%) |
Jul 21, 2014 | 51.69 | 51.91 | 50.63 | 51.21 | 888,837 | -0.44(-0.86%) |
Jul 18, 2014 | 51.44 | 51.96 | 51.04 | 51.66 | 818,788 | +0.18(+0.35%) |
Jul 17, 2014 | 53.95 | 54.47 | 51.31 | 51.48 | 1,018,457 | -2.60(-4.81%) |
Jul 16, 2014 | 53.47 | 54.66 | 53.27 | 54.08 | 858,131 | +1.11(+2.10%) |
Jul 15, 2014 | 55.16 | 55.76 | 52.88 | 52.97 | 988,586 | -2.29(-4.15%) |
Jul 14, 2014 | 56.10 | 56.56 | 55.17 | 55.26 | 784,984 | -0.23(-0.41%) |
Jul 11, 2014 | 57.09 | 57.45 | 55.48 | 55.48 | 782,442 | -1.90(-3.32%) |
Jul 10, 2014 | 56.58 | 58.21 | 56.43 | 57.39 | 800,311 | -0.15(-0.26%) |
Jul 09, 2014 | 57.07 | 57.74 | 56.53 | 57.54 | 817,921 | +0.51(+0.89%) |
Jul 08, 2014 | 55.75 | 57.35 | 54.77 | 57.03 | 1,205,513 | +1.17(+2.09%) |
Jul 07, 2014 | 56.95 | 57.46 | 55.76 | 55.86 | 911,081 | -1.17(-2.05%) |
Jul 03, 2014 | 57.60 | 57.03 | 57.03 | 57.03 | 498,750 | -0.41(-0.71%) |
Jul 02, 2014 | 58.19 | 58.91 | 57.34 | 57.44 | 785,921 | -0.94(-1.62%) |
Jul 01, 2014 | 59.97 | 60.09 | 58.27 | 58.38 | 762,961 | -1.17(-1.96%) |
Jun 30, 2014 | 58.51 | 59.77 | 58.45 | 59.55 | 835,355 | +0.83(+1.41%) |
Jun 27, 2014 | 59.78 | 59.96 | 57.83 | 58.72 | 1,359,749 | -1.19(-1.98%) |
Jun 26, 2014 | 61.90 | 62.13 | 59.32 | 59.91 | 1,084,748 | -2.22(-3.57%) |
Jun 25, 2014 | 60.35 | 62.40 | 60.35 | 62.12 | 703,465 | +1.59(+2.63%) |
Jun 24, 2014 | 64.05 | 64.45 | 60.47 | 60.53 | 733,146 | -3.37(-5.27%) |
Jun 23, 2014 | 64.99 | 65.85 | 63.69 | 63.89 | 515,724 | -0.60(-0.94%) |
Jun 20, 2014 | 65.35 | 65.35 | 63.46 | 64.50 | 995,234 | -0.59(-0.91%) |
Jun 19, 2014 | 66.04 | 66.42 | 64.24 | 65.09 | 628,529 | -0.88(-1.33%) |
Jun 18, 2014 | 64.55 | 66.19 | 64.55 | 65.97 | 691,879 | +1.42(+2.21%) |
Jun 17, 2014 | 64.43 | 65.26 | 63.78 | 64.55 | 507,129 | -0.08(-0.12%) |
Jun 16, 2014 | 63.64 | 64.86 | 62.68 | 64.62 | 554,483 | +1.30(+2.05%) |
Jun 13, 2014 | 63.19 | 63.67 | 62.47 | 63.32 | 575,038 | +0.47(+0.75%) |
Jun 12, 2014 | 61.87 | 63.56 | 61.87 | 62.85 | 696,577 | +1.29(+2.10%) |
Jun 11, 2014 | 59.74 | 62.23 | 59.43 | 61.56 | 712,616 | +1.61(+2.69%) |
Jun 10, 2014 | 60.06 | 60.82 | 59.52 | 59.94 | 457,109 | +0.33(+0.55%) |
Jun 06, 2014 | 59.55 | 59.87 | 58.96 | 59.61 | 623,956 | +0.41(+0.70%) |
Jun 05, 2014 | 59.28 | 59.64 | 58.02 | 59.20 | 799,470 | +0.03(+0.05%) |
Jun 04, 2014 | 59.29 | 59.63 | 58.27 | 59.17 | 719,811 | -0.33(-0.55%) |
Jun 03, 2014 | 59.31 | 61.21 | 59.31 | 59.50 | 1,111,777 | -0.38(-0.63%) |
Jun 02, 2014 | 60.80 | 61.44 | 59.77 | 59.88 | 778,341 | -0.65(-1.07%) |
May 30, 2014 | 60.85 | 61.12 | 59.88 | 60.53 | 686,419 | -0.58(-0.96%) |
May 29, 2014 | 59.74 | 61.25 | 58.69 | 61.11 | 892,361 | +1.66(+2.79%) |
May 28, 2014 | 58.74 | 59.64 | 58.06 | 59.45 | 519,217 | +0.41(+0.69%) |
May 27, 2014 | 58.44 | 59.22 | 57.12 | 59.05 | 652,651 | +1.05(+1.80%) |
May 23, 2014 | 59.08 | 58.00 | 58.00 | 58.00 | 589,634 | -1.71(-2.86%) |
May 22, 2014 | 58.31 | 60.30 | 57.63 | 59.71 | 556,208 | +1.70(+2.93%) |
May 21, 2014 | 57.88 | 59.08 | 57.04 | 58.01 | 777,467 | +0.67(+1.17%) |
May 20, 2014 | 57.65 | 57.88 | 56.31 | 57.34 | 923,649 | -0.56(-0.96%) |
May 19, 2014 | 55.77 | 58.19 | 55.43 | 57.90 | 1,153,090 | +1.76(+3.14%) |
May 16, 2014 | 56.08 | 56.60 | 54.46 | 56.13 | 863,546 | +0.37(+0.66%) |
May 15, 2014 | 57.15 | 57.81 | 54.70 | 55.77 | 1,395,695 | -1.88(-3.26%) |
May 14, 2014 | 56.86 | 58.53 | 56.45 | 57.64 | 1,368,031 | +0.85(+1.49%) |
May 13, 2014 | 55.14 | 56.98 | 54.82 | 56.79 | 776,390 | +1.72(+3.12%) |
May 12, 2014 | 55.17 | 55.62 | 54.41 | 55.08 | 954,458 | +0.47(+0.86%) |
May 09, 2014 | 54.24 | 55.14 | 53.64 | 54.61 | 1,089,130 | -0.16(-0.29%) |
May 08, 2014 | 57.52 | 58.05 | 54.57 | 54.77 | 866,858 | -3.06(-5.28%) |
May 07, 2014 | 58.27 | 58.77 | 55.51 | 57.82 | 1,325,402 | -0.05(-0.08%) |
May 06, 2014 | 57.49 | 59.28 | 56.97 | 57.87 | 1,112,941 | -1.23(-2.07%) |
May 05, 2014 | 58.38 | 59.95 | 57.59 | 59.10 | 842,147 | +0.21(+0.35%) |
May 02, 2014 | 58.45 | 59.70 | 58.21 | 58.89 | 554,063 | +0.65(+1.12%) |