Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.41 | 27.53 | 26.85 | 27.47 | 89,401 | +0.11(+0.40%) |
Apr 29, 2015 | 27.41 | 27.51 | 27.17 | 27.36 | 87,462 | -0.01(-0.04%) |
Apr 28, 2015 | 27.65 | 27.88 | 27.25 | 27.37 | 47,628 | -0.27(-0.97%) |
Apr 27, 2015 | 27.71 | 27.88 | 27.55 | 27.64 | 67,802 | +0.06(+0.23%) |
Apr 24, 2015 | 27.69 | 27.76 | 27.41 | 27.57 | 67,297 | -0.21(-0.74%) |
Apr 23, 2015 | 27.33 | 28.02 | 27.32 | 27.78 | 70,298 | +0.38(+1.37%) |
Apr 22, 2015 | 27.57 | 27.77 | 27.25 | 27.40 | 84,215 | -0.02(-0.08%) |
Apr 21, 2015 | 27.58 | 27.60 | 27.12 | 27.43 | 70,124 | -0.14(-0.50%) |
Apr 20, 2015 | 27.36 | 27.84 | 27.27 | 27.56 | 91,660 | +0.17(+0.60%) |
Apr 17, 2015 | 27.37 | 27.59 | 27.10 | 27.40 | 71,644 | -0.07(-0.25%) |
Apr 16, 2015 | 26.91 | 27.69 | 26.78 | 27.47 | 113,257 | +0.55(+2.06%) |
Apr 15, 2015 | 25.87 | 27.03 | 25.66 | 26.91 | 144,088 | +1.27(+4.96%) |
Apr 14, 2015 | 25.38 | 25.85 | 25.30 | 25.64 | 108,423 | +0.61(+2.44%) |
Apr 13, 2015 | 25.16 | 25.47 | 24.97 | 25.03 | 54,786 | +0.02(+0.09%) |
Apr 10, 2015 | 24.98 | 25.21 | 24.52 | 25.01 | 87,531 | +0.26(+1.04%) |
Apr 09, 2015 | 24.38 | 24.80 | 24.20 | 24.75 | 90,034 | +0.48(+1.97%) |
Apr 08, 2015 | 25.65 | 25.70 | 24.20 | 24.27 | 115,101 | -1.27(-4.98%) |
Apr 07, 2015 | 25.28 | 25.82 | 25.28 | 25.54 | 110,248 | +0.17(+0.67%) |
Apr 06, 2015 | 25.34 | 25.53 | 25.19 | 25.37 | 74,659 | +0.30(+1.21%) |
Apr 02, 2015 | 24.47 | 25.07 | 25.07 | 25.07 | 110,597 | +0.45(+1.81%) |
Apr 01, 2015 | 24.03 | 24.76 | 23.99 | 24.62 | 138,842 | +0.62(+2.57%) |
Mar 31, 2015 | 23.76 | 24.38 | 23.67 | 24.01 | 83,298 | +0.02(+0.07%) |
Mar 30, 2015 | 24.56 | 24.67 | 23.93 | 23.99 | 58,099 | -0.52(-2.12%) |
Mar 27, 2015 | 25.24 | 25.24 | 24.44 | 24.51 | 63,142 | -0.88(-3.48%) |
Mar 26, 2015 | 25.56 | 26.03 | 25.00 | 25.39 | 89,455 | +0.15(+0.61%) |
Mar 25, 2015 | 24.98 | 25.50 | 24.80 | 25.24 | 71,534 | +0.36(+1.44%) |
Mar 24, 2015 | 25.16 | 25.18 | 24.70 | 24.88 | 56,623 | -0.14(-0.55%) |
Mar 23, 2015 | 24.39 | 25.12 | 24.39 | 25.02 | 87,001 | +0.64(+2.62%) |
Mar 20, 2015 | 24.52 | 24.75 | 24.04 | 24.38 | 87,580 | +0.29(+1.21%) |
Mar 19, 2015 | 24.54 | 24.66 | 24.01 | 24.09 | 74,198 | -1.08(-4.28%) |
Mar 18, 2015 | 23.95 | 25.31 | 23.70 | 25.17 | 80,658 | +1.01(+4.18%) |
Mar 17, 2015 | 23.72 | 24.23 | 23.64 | 24.16 | 100,450 | +0.24(+1.00%) |
Mar 16, 2015 | 23.83 | 23.93 | 23.49 | 23.92 | 116,924 | -0.15(-0.62%) |
Mar 13, 2015 | 23.99 | 24.10 | 23.63 | 24.07 | 103,137 | -0.07(-0.31%) |
Mar 12, 2015 | 24.45 | 24.45 | 24.04 | 24.14 | 98,587 | -0.09(-0.35%) |
Mar 11, 2015 | 24.19 | 24.49 | 23.96 | 24.23 | 95,748 | -0.04(-0.16%) |
Mar 10, 2015 | 24.22 | 24.47 | 24.15 | 24.27 | 124,315 | -0.29(-1.16%) |
Mar 09, 2015 | 24.93 | 25.10 | 24.45 | 24.55 | 77,214 | -0.38(-1.51%) |
Mar 06, 2015 | 25.01 | 25.34 | 24.68 | 24.93 | 84,956 | -0.23(-0.93%) |
Mar 05, 2015 | 25.86 | 25.86 | 25.08 | 25.16 | 137,401 | -0.70(-2.71%) |
Mar 04, 2015 | 25.61 | 26.07 | 25.13 | 25.86 | 81,338 | +0.23(+0.91%) |
Mar 03, 2015 | 24.74 | 25.73 | 24.74 | 25.63 | 95,716 | +0.76(+3.07%) |
Mar 02, 2015 | 25.59 | 25.63 | 24.65 | 24.86 | 101,402 | -0.51(-2.02%) |
Feb 27, 2015 | 25.00 | 25.50 | 25.00 | 25.38 | 143,876 | +0.65(+2.63%) |
Feb 26, 2015 | 24.72 | 24.90 | 24.40 | 24.73 | 74,462 | -0.36(-1.43%) |
Feb 25, 2015 | 24.25 | 25.10 | 24.25 | 25.09 | 148,850 | +0.84(+3.46%) |
Feb 24, 2015 | 25.03 | 25.29 | 24.15 | 24.25 | 163,843 | -0.66(-2.63%) |
Feb 23, 2015 | 25.39 | 25.39 | 24.69 | 24.90 | 100,021 | -0.78(-3.02%) |
Feb 20, 2015 | 25.98 | 26.35 | 25.58 | 25.68 | 87,485 | -0.34(-1.32%) |
Feb 19, 2015 | 25.22 | 26.18 | 24.85 | 26.02 | 55,089 | +0.29(+1.13%) |
Feb 18, 2015 | 26.80 | 26.80 | 25.67 | 25.73 | 106,418 | -1.12(-4.17%) |
Feb 17, 2015 | 26.68 | 27.04 | 26.28 | 26.85 | 113,270 | +0.01(+0.02%) |
Feb 13, 2015 | 27.17 | 26.84 | 26.84 | 26.84 | 76,068 | +0.56(+2.13%) |
Feb 12, 2015 | 26.14 | 26.62 | 25.61 | 26.28 | 103,926 | +0.78(+3.06%) |
Feb 11, 2015 | 25.35 | 25.73 | 24.62 | 25.50 | 69,294 | -0.14(-0.53%) |
Feb 10, 2015 | 26.63 | 26.78 | 25.42 | 25.64 | 91,122 | -1.11(-4.16%) |
Feb 09, 2015 | 26.15 | 27.33 | 26.15 | 26.75 | 74,885 | +0.70(+2.67%) |
Feb 06, 2015 | 26.16 | 26.39 | 25.69 | 26.06 | 100,191 | +0.07(+0.26%) |
Feb 05, 2015 | 26.09 | 26.19 | 25.35 | 25.99 | 107,198 | +0.35(+1.36%) |
Feb 04, 2015 | 27.26 | 27.26 | 25.25 | 25.64 | 239,392 | -2.42(-8.64%) |
Feb 03, 2015 | 26.22 | 28.83 | 26.22 | 28.06 | 275,574 | +2.05(+7.87%) |
Feb 02, 2015 | 24.99 | 26.15 | 24.98 | 26.02 | 124,576 | +1.03(+4.11%) |
Jan 30, 2015 | 23.88 | 25.14 | 23.75 | 24.99 | 90,928 | +0.88(+3.64%) |
Jan 29, 2015 | 24.13 | 24.36 | 23.55 | 24.11 | 65,178 | -0.09(-0.38%) |
Jan 28, 2015 | 25.39 | 25.39 | 24.05 | 24.20 | 91,550 | -1.42(-5.54%) |
Jan 27, 2015 | 25.44 | 25.73 | 25.21 | 25.62 | 88,134 | +0.27(+1.08%) |
Jan 26, 2015 | 25.26 | 25.81 | 25.17 | 25.35 | 63,839 | +0.18(+0.73%) |
Jan 23, 2015 | 24.45 | 25.49 | 24.45 | 25.17 | 194,314 | +0.45(+1.82%) |
Jan 22, 2015 | 25.13 | 25.47 | 24.07 | 24.72 | 138,719 | -0.30(-1.21%) |
Jan 21, 2015 | 25.08 | 25.77 | 24.82 | 25.02 | 132,423 | +0.31(+1.25%) |
Jan 20, 2015 | 25.02 | 25.54 | 24.15 | 24.71 | 191,606 | -0.19(-0.78%) |
Jan 16, 2015 | 23.48 | 25.11 | 23.48 | 24.90 | 98,513 | +1.57(+6.75%) |
Jan 15, 2015 | 24.89 | 24.89 | 23.22 | 23.33 | 109,198 | -1.00(-4.10%) |
Jan 14, 2015 | 22.74 | 24.42 | 22.65 | 24.33 | 154,276 | +1.32(+5.73%) |
Jan 13, 2015 | 22.33 | 23.05 | 21.79 | 23.01 | 227,141 | +0.78(+3.49%) |
Jan 12, 2015 | 24.13 | 24.13 | 22.18 | 22.23 | 231,158 | -2.44(-9.88%) |
Jan 09, 2015 | 24.93 | 24.94 | 24.50 | 24.67 | 115,860 | -0.24(-0.96%) |
Jan 08, 2015 | 25.09 | 25.16 | 24.38 | 24.91 | 156,539 | +0.07(+0.28%) |
Jan 07, 2015 | 25.35 | 25.72 | 24.76 | 24.84 | 128,466 | -0.20(-0.80%) |
Jan 06, 2015 | 25.56 | 25.98 | 24.46 | 25.04 | 167,010 | -0.95(-3.64%) |
Jan 05, 2015 | 27.65 | 27.65 | 25.61 | 25.99 | 184,167 | -2.27(-8.02%) |
Jan 02, 2015 | 27.69 | 28.64 | 27.69 | 28.25 | 91,611 | +0.29(+1.04%) |
Dec 31, 2014 | 27.67 | 27.96 | 27.96 | 27.96 | 102,885 | +0.03(+0.10%) |
Dec 30, 2014 | 28.42 | 28.53 | 27.85 | 27.93 | 199,683 | -0.54(-1.90%) |
Dec 29, 2014 | 28.21 | 28.58 | 28.12 | 28.48 | 96,694 | +0.19(+0.67%) |
Dec 26, 2014 | 28.32 | 28.64 | 28.17 | 28.29 | 26,601 | +0.02(+0.08%) |
Dec 24, 2014 | 28.46 | 28.26 | 28.26 | 28.26 | 39,436 | -0.29(-1.00%) |
Dec 23, 2014 | 28.25 | 28.73 | 28.25 | 28.55 | 101,193 | +0.33(+1.17%) |
Dec 22, 2014 | 28.73 | 28.86 | 27.81 | 28.22 | 121,500 | -0.59(-2.04%) |
Dec 19, 2014 | 27.44 | 28.95 | 26.92 | 28.81 | 231,349 | +1.59(+5.85%) |
Dec 18, 2014 | 27.35 | 28.30 | 26.47 | 27.21 | 253,018 | +1.38(+5.34%) |
Dec 17, 2014 | 23.94 | 26.34 | 23.60 | 25.83 | 281,088 | +1.97(+8.25%) |
Dec 16, 2014 | 22.48 | 24.76 | 22.17 | 23.87 | 480,774 | +1.30(+5.77%) |
Dec 15, 2014 | 22.78 | 22.94 | 22.25 | 22.56 | 184,276 | -0.21(-0.93%) |
Dec 12, 2014 | 22.03 | 22.91 | 21.95 | 22.78 | 339,322 | +0.08(+0.35%) |
Dec 11, 2014 | 22.38 | 23.93 | 22.38 | 22.70 | 200,368 | -0.10(-0.45%) |
Dec 10, 2014 | 22.71 | 22.93 | 21.95 | 22.80 | 179,437 | -0.09(-0.40%) |
Dec 09, 2014 | 22.82 | 24.48 | 22.46 | 22.89 | 228,315 | -0.09(-0.37%) |
Dec 08, 2014 | 23.76 | 24.53 | 22.27 | 22.98 | 302,180 | -1.48(-6.04%) |
Dec 05, 2014 | 24.36 | 24.76 | 23.96 | 24.45 | 285,007 | +0.18(+0.75%) |
Dec 04, 2014 | 25.67 | 25.87 | 23.73 | 24.27 | 363,680 | -1.85(-7.08%) |
Dec 03, 2014 | 25.66 | 26.23 | 25.45 | 26.12 | 336,606 | +0.79(+3.11%) |
Dec 02, 2014 | 25.47 | 26.06 | 25.04 | 25.33 | 128,599 | -0.48(-1.88%) |
Dec 01, 2014 | 25.94 | 26.82 | 25.26 | 25.82 | 208,259 | -1.22(-4.52%) |
Nov 28, 2014 | 28.26 | 28.30 | 25.75 | 27.04 | 132,954 | -2.26(-7.71%) |
Nov 26, 2014 | 29.95 | 29.30 | 29.30 | 29.30 | 115,154 | -0.71(-2.38%) |
Nov 25, 2014 | 30.30 | 30.60 | 29.88 | 30.01 | 138,008 | -0.38(-1.26%) |
Nov 24, 2014 | 31.51 | 31.51 | 30.10 | 30.39 | 90,593 | -1.12(-3.55%) |
Nov 21, 2014 | 31.40 | 32.06 | 31.40 | 31.51 | 78,173 | +0.94(+3.08%) |
Nov 20, 2014 | 29.72 | 30.61 | 29.67 | 30.57 | 52,769 | +0.78(+2.62%) |
Nov 19, 2014 | 29.93 | 30.04 | 29.54 | 29.79 | 255,363 | -0.34(-1.14%) |
Nov 18, 2014 | 30.56 | 30.70 | 30.02 | 30.13 | 204,212 | -0.37(-1.22%) |
Nov 17, 2014 | 30.84 | 30.84 | 30.39 | 30.50 | 64,305 | -0.56(-1.82%) |
Nov 14, 2014 | 30.60 | 31.24 | 30.38 | 31.07 | 65,161 | +0.47(+1.55%) |
Nov 13, 2014 | 31.65 | 31.65 | 30.40 | 30.59 | 87,527 | -1.01(-3.20%) |
Nov 12, 2014 | 31.72 | 32.62 | 31.43 | 31.60 | 168,037 | -0.40(-1.25%) |
Nov 11, 2014 | 31.74 | 32.02 | 31.03 | 32.00 | 167,527 | +0.13(+0.39%) |
Nov 10, 2014 | 33.42 | 34.57 | 31.43 | 31.88 | 90,332 | -1.27(-3.82%) |
Nov 07, 2014 | 32.06 | 33.35 | 32.01 | 33.14 | 63,534 | +1.42(+4.48%) |
Nov 06, 2014 | 31.38 | 31.85 | 30.93 | 31.72 | 97,337 | +0.19(+0.60%) |
Nov 05, 2014 | 29.78 | 31.58 | 29.71 | 31.53 | 77,530 | +1.78(+5.98%) |
Nov 04, 2014 | 31.19 | 31.19 | 29.50 | 29.75 | 133,412 | -1.73(-5.49%) |
Nov 03, 2014 | 31.84 | 32.62 | 31.32 | 31.48 | 70,407 | -0.60(-1.88%) |
Oct 31, 2014 | 31.93 | 32.48 | 31.09 | 32.09 | 51,056 | +0.31(+0.97%) |
Oct 30, 2014 | 32.90 | 32.93 | 31.70 | 31.78 | 62,358 | -1.35(-4.08%) |
Oct 29, 2014 | 33.58 | 34.06 | 32.87 | 33.13 | 66,801 | -0.11(-0.33%) |
Oct 28, 2014 | 32.50 | 33.25 | 32.24 | 33.24 | 58,707 | +0.76(+2.35%) |
Oct 27, 2014 | 33.16 | 33.60 | 32.33 | 32.48 | 77,321 | -1.13(-3.36%) |
Oct 24, 2014 | 33.66 | 33.88 | 33.45 | 33.60 | 52,488 | -0.15(-0.44%) |
Oct 23, 2014 | 33.62 | 34.44 | 33.41 | 33.75 | 106,373 | +0.82(+2.48%) |
Oct 22, 2014 | 33.76 | 34.53 | 32.84 | 32.94 | 96,386 | -1.28(-3.75%) |
Oct 21, 2014 | 33.67 | 34.27 | 32.52 | 34.22 | 84,626 | +1.08(+3.25%) |
Oct 20, 2014 | 33.04 | 33.15 | 32.93 | 33.14 | 65,019 | +0.19(+0.59%) |
Oct 17, 2014 | 32.34 | 33.09 | 32.26 | 32.95 | 161,100 | +1.08(+3.40%) |
Oct 16, 2014 | 29.45 | 32.63 | 29.44 | 31.86 | 282,387 | +1.90(+6.34%) |
Oct 15, 2014 | 29.87 | 30.12 | 29.12 | 29.96 | 127,950 | -0.23(-0.77%) |
Oct 14, 2014 | 30.14 | 31.13 | 30.07 | 30.20 | 124,273 | +0.07(+0.23%) |
Oct 13, 2014 | 30.50 | 30.66 | 29.95 | 30.13 | 55,649 | -0.64(-2.09%) |
Oct 10, 2014 | 30.81 | 31.58 | 29.86 | 30.77 | 123,572 | -0.19(-0.61%) |
Oct 09, 2014 | 31.88 | 32.16 | 30.81 | 30.96 | 122,827 | -1.13(-3.52%) |
Oct 08, 2014 | 32.46 | 32.49 | 31.14 | 32.09 | 284,783 | -0.55(-1.68%) |
Oct 07, 2014 | 33.83 | 33.83 | 32.50 | 32.64 | 203,880 | -1.18(-3.49%) |
Oct 06, 2014 | 33.89 | 34.41 | 33.73 | 33.82 | 57,825 | -0.03(-0.08%) |
Oct 03, 2014 | 33.99 | 34.36 | 33.62 | 33.85 | 57,335 | -0.26(-0.77%) |
Oct 02, 2014 | 34.08 | 34.22 | 33.14 | 34.11 | 112,693 | -0.21(-0.60%) |
Oct 01, 2014 | 34.78 | 35.04 | 34.07 | 34.32 | 87,354 | -0.35(-1.02%) |
Sep 30, 2014 | 34.57 | 34.83 | 34.38 | 34.67 | 62,851 | +0.07(+0.21%) |
Sep 29, 2014 | 33.83 | 34.73 | 33.67 | 34.60 | 67,369 | +0.51(+1.49%) |
Sep 26, 2014 | 33.38 | 34.27 | 33.38 | 34.09 | 66,338 | +0.52(+1.55%) |
Sep 25, 2014 | 34.77 | 34.77 | 33.36 | 33.57 | 74,671 | -1.15(-3.30%) |
Sep 24, 2014 | 33.50 | 34.96 | 33.38 | 34.72 | 102,115 | +1.06(+3.15%) |
Sep 23, 2014 | 33.06 | 33.72 | 33.06 | 33.66 | 72,606 | +0.55(+1.65%) |
Sep 22, 2014 | 34.15 | 34.18 | 32.92 | 33.11 | 175,544 | -1.32(-3.83%) |
Sep 19, 2014 | 34.92 | 35.35 | 34.30 | 34.43 | 98,666 | -0.31(-0.89%) |
Sep 18, 2014 | 34.89 | 35.02 | 34.73 | 34.73 | 64,007 | +0.47(+1.37%) |
Sep 17, 2014 | 34.89 | 35.11 | 34.24 | 34.27 | 70,224 | -0.86(-2.44%) |
Sep 16, 2014 | 34.99 | 35.37 | 34.97 | 35.12 | 41,858 | +0.11(+0.33%) |
Sep 15, 2014 | 33.92 | 35.09 | 33.70 | 35.01 | 64,212 | +0.95(+2.78%) |
Sep 12, 2014 | 34.68 | 34.84 | 33.99 | 34.06 | 67,858 | -0.84(-2.40%) |
Sep 11, 2014 | 35.02 | 35.02 | 34.53 | 34.90 | 74,014 | -0.55(-1.56%) |
Sep 10, 2014 | 34.80 | 35.45 | 34.48 | 35.45 | 66,133 | +0.18(+0.50%) |
Sep 09, 2014 | 34.88 | 35.42 | 34.80 | 35.28 | 95,329 | -0.16(-0.45%) |
Sep 08, 2014 | 36.47 | 36.47 | 35.19 | 35.44 | 88,439 | -1.46(-3.96%) |
Sep 05, 2014 | 36.70 | 36.93 | 36.66 | 36.90 | 39,394 | +0.18(+0.48%) |
Sep 04, 2014 | 36.63 | 36.82 | 36.57 | 36.72 | 20,754 | +0.01(+0.02%) |
Sep 03, 2014 | 37.10 | 37.10 | 36.66 | 36.71 | 36,602 | -0.13(-0.36%) |
Sep 02, 2014 | 37.02 | 37.02 | 36.50 | 36.85 | 38,477 | -0.33(-0.87%) |
Aug 29, 2014 | 36.96 | 37.17 | 37.17 | 37.17 | 33,301 | +0.21(+0.57%) |
Aug 28, 2014 | 36.95 | 37.19 | 36.89 | 36.96 | 16,040 | -0.25(-0.67%) |
Aug 27, 2014 | 37.03 | 37.32 | 36.89 | 37.21 | 62,104 | +0.34(+0.91%) |
Aug 26, 2014 | 36.91 | 36.93 | 36.80 | 36.87 | 44,491 | +0.12(+0.33%) |
Aug 25, 2014 | 36.97 | 36.97 | 36.68 | 36.75 | 39,077 | -0.13(-0.34%) |
Aug 22, 2014 | 36.95 | 36.98 | 36.68 | 36.88 | 16,894 | -0.22(-0.58%) |
Aug 21, 2014 | 36.75 | 37.32 | 36.74 | 37.10 | 33,368 | +0.37(+1.01%) |
Aug 20, 2014 | 36.75 | 36.81 | 36.44 | 36.73 | 49,512 | -0.08(-0.22%) |
Aug 19, 2014 | 36.15 | 36.95 | 36.15 | 36.81 | 42,358 | +0.58(+1.59%) |
Aug 18, 2014 | 36.34 | 36.59 | 36.14 | 36.23 | 28,534 | -0.12(-0.33%) |
Aug 15, 2014 | 36.47 | 36.47 | 36.23 | 36.35 | 28,485 | +0.21(+0.58%) |
Aug 14, 2014 | 36.17 | 36.33 | 36.06 | 36.14 | 59,547 | -0.03(-0.08%) |
Aug 13, 2014 | 36.26 | 36.26 | 36.04 | 36.17 | 71,441 | +0.11(+0.30%) |
Aug 12, 2014 | 35.95 | 36.35 | 35.94 | 36.06 | 146,261 | -0.09(-0.24%) |
Aug 11, 2014 | 36.15 | 36.20 | 35.73 | 36.14 | 42,049 | +0.10(+0.28%) |
Aug 08, 2014 | 34.77 | 36.00 | 34.77 | 36.04 | 32,807 | +0.63(+1.77%) |
Aug 07, 2014 | 35.74 | 35.76 | 35.25 | 35.41 | 28,311 | -0.40(-1.12%) |
Aug 06, 2014 | 35.20 | 36.10 | 35.20 | 35.81 | 87,618 | +0.75(+2.13%) |
Aug 05, 2014 | 36.23 | 36.23 | 34.81 | 35.07 | 124,494 | -1.55(-4.24%) |
Aug 04, 2014 | 36.26 | 36.98 | 36.26 | 36.62 | 21,318 | +0.37(+1.02%) |
Aug 01, 2014 | 37.40 | 37.52 | 36.16 | 36.25 | 85,326 | -1.33(-3.54%) |
Jul 31, 2014 | 37.41 | 37.79 | 36.23 | 37.58 | 128,834 | -0.15(-0.41%) |
Jul 30, 2014 | 37.73 | 37.86 | 37.30 | 37.73 | 68,969 | -0.03(-0.08%) |
Jul 29, 2014 | 37.92 | 38.08 | 37.74 | 37.76 | 29,603 | -0.33(-0.85%) |
Jul 28, 2014 | 38.49 | 38.53 | 37.86 | 38.08 | 32,085 | -0.41(-1.05%) |
Jul 25, 2014 | 39.08 | 39.08 | 38.44 | 38.49 | 22,487 | -0.64(-1.63%) |
Jul 24, 2014 | 39.25 | 39.43 | 39.12 | 39.13 | 43,499 | -0.22(-0.57%) |
Jul 23, 2014 | 38.95 | 39.42 | 38.57 | 39.35 | 66,205 | +0.62(+1.61%) |
Jul 22, 2014 | 37.98 | 38.81 | 37.98 | 38.73 | 51,086 | +0.94(+2.48%) |
Jul 21, 2014 | 37.71 | 37.82 | 37.53 | 37.79 | 33,252 | +0.09(+0.23%) |
Jul 18, 2014 | 37.06 | 38.07 | 37.06 | 37.71 | 25,701 | +0.59(+1.58%) |
Jul 17, 2014 | 37.47 | 37.64 | 37.07 | 37.12 | 64,936 | -0.08(-0.21%) |
Jul 16, 2014 | 36.52 | 37.52 | 36.48 | 37.20 | 34,966 | +0.90(+2.48%) |
Jul 15, 2014 | 36.46 | 36.53 | 35.48 | 36.30 | 209,307 | -0.38(-1.03%) |
Jul 14, 2014 | 36.81 | 36.87 | 36.23 | 36.67 | 69,346 | -0.11(-0.31%) |
Jul 11, 2014 | 37.43 | 37.43 | 36.43 | 36.79 | 228,650 | -0.76(-2.02%) |
Jul 10, 2014 | 37.56 | 37.64 | 37.11 | 37.55 | 54,397 | -0.24(-0.63%) |
Jul 09, 2014 | 37.86 | 38.12 | 37.54 | 37.79 | 54,285 | -0.05(-0.14%) |
Jul 08, 2014 | 38.36 | 38.36 | 37.75 | 37.84 | 101,467 | -0.58(-1.50%) |
Jul 07, 2014 | 39.36 | 39.36 | 38.18 | 38.41 | 229,044 | -0.96(-2.43%) |
Jul 03, 2014 | 39.23 | 39.37 | 39.37 | 39.37 | 15,248 | +0.09(+0.23%) |
Jul 02, 2014 | 39.71 | 39.82 | 39.13 | 39.28 | 41,357 | -0.43(-1.08%) |
Jul 01, 2014 | 40.01 | 40.01 | 39.55 | 39.71 | 13,955 | -0.08(-0.20%) |
Jun 30, 2014 | 39.11 | 39.89 | 39.11 | 39.79 | 58,637 | +0.56(+1.42%) |
Jun 27, 2014 | 39.29 | 39.39 | 38.80 | 39.23 | 24,145 | -0.11(-0.27%) |
Jun 26, 2014 | 39.39 | 39.39 | 38.68 | 39.34 | 52,166 | +0.11(+0.28%) |
Jun 25, 2014 | 39.40 | 39.65 | 39.17 | 39.23 | 45,315 | -0.12(-0.30%) |
Jun 24, 2014 | 40.56 | 40.68 | 39.30 | 39.35 | 37,631 | -1.12(-2.78%) |
Jun 23, 2014 | 41.10 | 41.34 | 40.46 | 40.47 | 29,349 | -0.48(-1.17%) |
Jun 20, 2014 | 40.98 | 41.47 | 40.85 | 40.95 | 66,449 | +0.13(+0.31%) |
Jun 19, 2014 | 40.06 | 40.83 | 40.04 | 40.83 | 19,951 | +0.95(+2.39%) |
Jun 18, 2014 | 39.77 | 39.98 | 39.57 | 39.88 | 16,528 | +0.16(+0.40%) |
Jun 17, 2014 | 39.92 | 40.03 | 39.64 | 39.72 | 31,554 | -0.33(-0.81%) |
Jun 16, 2014 | 39.71 | 40.25 | 39.68 | 40.04 | 23,751 | +0.29(+0.72%) |
Jun 13, 2014 | 39.47 | 39.93 | 39.32 | 39.76 | 30,479 | +0.22(+0.55%) |
Jun 12, 2014 | 39.19 | 39.61 | 39.09 | 39.54 | 31,282 | +0.37(+0.93%) |
Jun 11, 2014 | 38.97 | 39.25 | 38.83 | 39.17 | 26,713 | +0.10(+0.25%) |
Jun 10, 2014 | 38.87 | 39.08 | 38.87 | 39.08 | 18,789 | -0.06(-0.16%) |
Jun 06, 2014 | 38.95 | 39.15 | 38.95 | 39.14 | 27,021 | +0.17(+0.44%) |
Jun 05, 2014 | 39.31 | 39.31 | 38.74 | 38.97 | 9,568 | -0.21(-0.54%) |
Jun 04, 2014 | 39.40 | 39.40 | 38.83 | 39.18 | 29,536 | -0.08(-0.20%) |
Jun 03, 2014 | 38.98 | 39.37 | 38.75 | 39.26 | 20,186 | +0.31(+0.81%) |
Jun 02, 2014 | 38.27 | 39.05 | 38.17 | 38.95 | 19,723 | +0.62(+1.62%) |
May 30, 2014 | 38.32 | 38.57 | 38.00 | 38.32 | 30,134 | -0.11(-0.28%) |
May 29, 2014 | 38.57 | 39.21 | 38.08 | 38.43 | 55,442 | +0.06(+0.16%) |
May 28, 2014 | 38.23 | 38.49 | 38.00 | 38.37 | 22,243 | +0.07(+0.19%) |
May 27, 2014 | 38.39 | 38.39 | 38.23 | 38.29 | 21,239 | +0.09(+0.22%) |
May 23, 2014 | 38.04 | 38.21 | 38.21 | 38.21 | 22,785 | +0.11(+0.30%) |
May 22, 2014 | 37.70 | 38.89 | 37.63 | 38.09 | 15,453 | +0.51(+1.37%) |
May 21, 2014 | 37.11 | 37.58 | 37.11 | 37.58 | 19,385 | +0.29(+0.78%) |
May 20, 2014 | 37.70 | 37.70 | 36.90 | 37.29 | 28,068 | -0.59(-1.55%) |
May 19, 2014 | 37.09 | 38.31 | 37.09 | 37.88 | 28,776 | +0.56(+1.51%) |
May 16, 2014 | 37.23 | 37.59 | 37.04 | 37.31 | 26,508 | -0.02(-0.06%) |
May 15, 2014 | 37.49 | 37.49 | 36.71 | 37.34 | 24,482 | -0.39(-1.03%) |
May 14, 2014 | 37.74 | 38.05 | 37.61 | 37.72 | 22,566 | -0.03(-0.09%) |
May 13, 2014 | 37.66 | 37.78 | 37.18 | 37.76 | 36,411 | +0.25(+0.65%) |
May 12, 2014 | 36.80 | 37.94 | 36.80 | 37.51 | 31,293 | +0.72(+1.95%) |
May 09, 2014 | 36.83 | 36.83 | 35.29 | 36.79 | 98,098 | -0.26(-0.69%) |
May 08, 2014 | 37.56 | 37.63 | 36.65 | 37.05 | 37,133 | -0.49(-1.31%) |
May 07, 2014 | 37.95 | 37.95 | 37.43 | 37.54 | 26,495 | -0.50(-1.31%) |
May 06, 2014 | 37.70 | 38.49 | 37.51 | 38.04 | 30,259 | +0.12(+0.32%) |
May 05, 2014 | 37.56 | 38.03 | 37.52 | 37.92 | 41,310 | +0.09(+0.24%) |
May 02, 2014 | 37.75 | 38.11 | 37.51 | 37.83 | 22,208 | +0.11(+0.30%) |