Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.57 | 43.67 | 42.23 | 42.56 | 611,669 | -1.33(-3.04%) |
Apr 29, 2015 | 44.28 | 44.92 | 43.86 | 43.90 | 325,030 | -0.53(-1.20%) |
Apr 28, 2015 | 45.20 | 45.38 | 43.53 | 44.43 | 446,314 | -0.58(-1.29%) |
Apr 27, 2015 | 46.23 | 46.52 | 44.79 | 45.01 | 467,012 | -0.97(-2.10%) |
Apr 24, 2015 | 45.83 | 46.52 | 45.54 | 45.97 | 332,227 | +0.25(+0.55%) |
Apr 23, 2015 | 45.11 | 46.12 | 44.92 | 45.72 | 444,769 | +0.35(+0.77%) |
Apr 22, 2015 | 45.76 | 46.09 | 44.76 | 45.37 | 620,172 | -0.56(-1.22%) |
Apr 21, 2015 | 46.70 | 46.93 | 45.88 | 45.93 | 488,210 | -0.66(-1.41%) |
Apr 20, 2015 | 46.59 | 47.17 | 46.08 | 46.59 | 401,883 | +0.04(+0.08%) |
Apr 17, 2015 | 46.95 | 47.04 | 45.74 | 46.55 | 413,057 | -0.78(-1.65%) |
Apr 16, 2015 | 47.04 | 47.83 | 46.95 | 47.33 | 831,332 | +0.41(+0.86%) |
Apr 15, 2015 | 45.10 | 47.73 | 44.76 | 46.93 | 873,263 | +1.86(+4.14%) |
Apr 14, 2015 | 45.61 | 45.94 | 44.54 | 45.06 | 500,756 | -0.59(-1.29%) |
Apr 13, 2015 | 46.25 | 46.38 | 45.54 | 45.65 | 457,476 | -0.56(-1.21%) |
Apr 10, 2015 | 45.95 | 46.69 | 45.81 | 46.21 | 377,374 | +0.42(+0.91%) |
Apr 09, 2015 | 45.43 | 46.65 | 45.30 | 45.80 | 622,887 | +0.48(+1.07%) |
Apr 08, 2015 | 44.71 | 45.77 | 44.32 | 45.32 | 590,863 | +0.47(+1.06%) |
Apr 07, 2015 | 45.44 | 45.86 | 44.89 | 44.84 | 515,428 | -0.47(-1.04%) |
Apr 06, 2015 | 45.28 | 45.77 | 44.72 | 45.32 | 455,196 | -0.23(-0.51%) |
Apr 02, 2015 | 45.44 | 45.55 | 45.55 | 45.55 | 556,422 | +0.16(+0.36%) |
Apr 01, 2015 | 45.19 | 45.71 | 44.57 | 45.38 | 589,681 | +0.23(+0.51%) |
Mar 31, 2015 | 44.64 | 45.84 | 44.57 | 45.15 | 553,457 | +0.12(+0.26%) |
Mar 30, 2015 | 44.97 | 46.17 | 44.72 | 45.04 | 992,550 | -0.14(-0.32%) |
Mar 27, 2015 | 43.98 | 45.35 | 43.87 | 45.18 | 592,375 | +1.10(+2.50%) |
Mar 26, 2015 | 44.14 | 44.87 | 41.86 | 44.08 | 1,193,228 | -0.46(-1.04%) |
Mar 25, 2015 | 45.41 | 46.08 | 44.49 | 44.54 | 862,541 | -1.07(-2.35%) |
Mar 24, 2015 | 45.28 | 46.19 | 45.10 | 45.62 | 985,871 | +0.41(+0.90%) |
Mar 23, 2015 | 43.06 | 45.83 | 42.90 | 45.21 | 1,371,062 | +2.31(+5.38%) |
Mar 20, 2015 | 42.80 | 43.07 | 41.86 | 42.90 | 889,200 | +0.11(+0.25%) |
Mar 19, 2015 | 44.43 | 44.88 | 42.39 | 42.80 | 1,136,259 | -1.76(-3.95%) |
Mar 18, 2015 | 43.34 | 44.85 | 43.25 | 44.55 | 2,075,014 | +1.02(+2.35%) |
Mar 17, 2015 | 40.09 | 43.93 | 39.96 | 43.53 | 2,182,068 | +3.22(+7.98%) |
Mar 16, 2015 | 40.27 | 40.34 | 39.41 | 40.31 | 721,455 | +0.11(+0.26%) |
Mar 13, 2015 | 39.03 | 40.62 | 38.95 | 40.21 | 1,015,459 | +1.49(+3.84%) |
Mar 12, 2015 | 37.47 | 39.84 | 37.46 | 38.72 | 1,758,556 | +1.71(+4.62%) |
Mar 11, 2015 | 36.31 | 37.45 | 36.29 | 37.01 | 655,236 | +0.63(+1.73%) |
Mar 10, 2015 | 36.46 | 36.88 | 35.87 | 36.38 | 545,997 | -0.37(-1.00%) |
Mar 09, 2015 | 37.33 | 37.66 | 36.72 | 36.75 | 689,150 | -0.51(-1.37%) |
Mar 06, 2015 | 37.15 | 37.91 | 36.93 | 37.26 | 682,161 | -0.28(-0.75%) |
Mar 05, 2015 | 35.62 | 37.75 | 35.33 | 37.54 | 1,159,510 | +2.21(+6.26%) |
Mar 04, 2015 | 34.54 | 35.48 | 34.21 | 35.33 | 554,634 | +0.58(+1.67%) |
Mar 03, 2015 | 35.87 | 35.92 | 34.61 | 34.75 | 665,152 | -1.18(-3.28%) |
Mar 02, 2015 | 33.41 | 36.10 | 33.41 | 35.93 | 1,165,545 | +2.71(+8.17%) |
Feb 27, 2015 | 32.85 | 34.04 | 31.91 | 33.21 | 1,590,197 | -2.29(-6.45%) |
Feb 26, 2015 | 34.41 | 35.67 | 34.29 | 35.50 | 1,096,973 | +1.15(+3.35%) |
Feb 25, 2015 | 34.36 | 34.54 | 33.98 | 34.35 | 564,909 | +0.07(+0.20%) |
Feb 24, 2015 | 34.28 | 34.69 | 33.88 | 34.29 | 589,196 | -0.12(-0.34%) |
Feb 23, 2015 | 34.71 | 34.86 | 33.99 | 34.40 | 538,612 | -0.31(-0.89%) |
Feb 20, 2015 | 34.75 | 35.20 | 34.37 | 34.71 | 738,447 | +0.13(+0.36%) |
Feb 19, 2015 | 34.31 | 34.69 | 34.05 | 34.59 | 440,237 | +0.13(+0.36%) |
Feb 18, 2015 | 34.29 | 34.59 | 33.82 | 34.46 | 382,869 | +0.05(+0.14%) |
Feb 17, 2015 | 34.38 | 34.61 | 33.81 | 34.41 | 461,443 | +0.06(+0.17%) |
Feb 13, 2015 | 34.03 | 34.35 | 34.35 | 34.35 | 543,480 | +0.31(+0.91%) |
Feb 12, 2015 | 33.61 | 34.72 | 33.30 | 34.04 | 845,429 | +0.77(+2.32%) |
Feb 11, 2015 | 32.53 | 33.40 | 32.43 | 33.27 | 561,274 | +0.77(+2.38%) |
Feb 10, 2015 | 32.85 | 33.00 | 32.24 | 32.50 | 372,029 | -0.26(-0.80%) |
Feb 09, 2015 | 32.39 | 32.92 | 31.98 | 32.76 | 331,976 | +0.31(+0.95%) |
Feb 06, 2015 | 32.44 | 33.01 | 32.07 | 32.45 | 486,913 | +0.14(+0.42%) |
Feb 05, 2015 | 32.42 | 32.56 | 32.04 | 32.32 | 495,769 | +0.12(+0.36%) |
Feb 04, 2015 | 32.30 | 32.49 | 31.78 | 32.20 | 577,776 | -0.22(-0.69%) |
Feb 03, 2015 | 32.38 | 32.76 | 32.06 | 32.42 | 609,685 | +0.17(+0.54%) |
Feb 02, 2015 | 30.95 | 32.84 | 30.86 | 32.25 | 1,128,335 | +1.48(+4.80%) |
Jan 30, 2015 | 30.87 | 31.21 | 29.52 | 30.77 | 1,145,765 | -0.20(-0.65%) |
Jan 29, 2015 | 32.05 | 32.11 | 30.21 | 30.97 | 1,092,812 | -1.14(-3.55%) |
Jan 28, 2015 | 30.21 | 32.19 | 30.21 | 32.11 | 1,435,527 | +2.11(+7.02%) |
Jan 27, 2015 | 28.97 | 30.34 | 28.97 | 30.01 | 1,305,757 | +0.91(+3.12%) |
Jan 26, 2015 | 33.26 | 33.26 | 28.51 | 29.10 | 5,513,979 | +1.86(+6.84%) |
Jan 23, 2015 | 26.56 | 27.49 | 26.56 | 27.24 | 461,628 | +0.68(+2.55%) |
Jan 22, 2015 | 25.99 | 26.72 | 25.95 | 26.56 | 434,442 | +0.81(+3.15%) |
Jan 21, 2015 | 25.54 | 26.17 | 25.41 | 25.75 | 335,976 | +0.21(+0.83%) |
Jan 20, 2015 | 25.11 | 25.77 | 24.73 | 25.54 | 586,544 | +0.44(+1.77%) |
Jan 16, 2015 | 25.06 | 25.40 | 24.78 | 25.09 | 534,687 | -0.01(-0.04%) |
Jan 15, 2015 | 26.61 | 26.90 | 25.04 | 25.10 | 638,317 | -1.52(-5.70%) |
Jan 14, 2015 | 27.10 | 27.60 | 26.36 | 26.62 | 588,528 | -1.04(-3.77%) |
Jan 13, 2015 | 28.01 | 28.33 | 27.28 | 27.66 | 512,114 | -0.14(-0.49%) |
Jan 12, 2015 | 28.02 | 28.19 | 27.50 | 27.80 | 446,056 | -0.31(-1.10%) |
Jan 09, 2015 | 27.14 | 28.41 | 27.14 | 28.11 | 568,903 | +0.93(+3.41%) |
Jan 08, 2015 | 27.05 | 27.42 | 26.76 | 27.18 | 438,709 | +0.38(+1.41%) |
Jan 07, 2015 | 26.23 | 26.98 | 26.23 | 26.80 | 412,820 | +0.70(+2.66%) |
Jan 06, 2015 | 26.51 | 26.70 | 25.77 | 26.11 | 453,195 | -0.40(-1.49%) |
Jan 05, 2015 | 26.87 | 27.02 | 26.24 | 26.50 | 344,014 | -0.51(-1.89%) |
Jan 02, 2015 | 27.01 | 27.40 | 26.65 | 27.01 | 292,956 | +0.21(+0.79%) |
Dec 31, 2014 | 27.02 | 26.80 | 26.80 | 26.80 | 316,728 | -0.18(-0.68%) |
Dec 30, 2014 | 26.92 | 27.22 | 26.66 | 26.98 | 167,993 | -0.12(-0.43%) |
Dec 29, 2014 | 27.14 | 27.47 | 27.08 | 27.10 | 225,130 | -0.06(-0.23%) |
Dec 26, 2014 | 26.95 | 27.49 | 26.89 | 27.16 | 276,991 | +0.24(+0.88%) |
Dec 24, 2014 | 26.89 | 26.93 | 26.93 | 26.93 | 158,933 | +0.06(+0.22%) |
Dec 23, 2014 | 26.80 | 27.29 | 26.52 | 26.87 | 260,923 | +0.18(+0.69%) |
Dec 22, 2014 | 26.60 | 26.69 | 26.13 | 26.69 | 272,348 | +0.00(+0.00%) |
Dec 19, 2014 | 26.49 | 26.84 | 26.18 | 26.69 | 678,245 | +0.15(+0.56%) |
Dec 18, 2014 | 25.92 | 26.76 | 25.90 | 26.54 | 437,747 | +1.04(+4.07%) |
Dec 17, 2014 | 24.70 | 25.51 | 24.52 | 25.50 | 502,895 | +0.78(+3.17%) |
Dec 16, 2014 | 24.84 | 25.59 | 24.68 | 24.72 | 648,222 | -0.21(-0.85%) |
Dec 15, 2014 | 25.94 | 26.07 | 24.91 | 24.93 | 726,795 | -0.77(-3.01%) |
Dec 12, 2014 | 25.69 | 26.49 | 25.67 | 25.70 | 454,111 | -0.24(-0.93%) |
Dec 11, 2014 | 26.08 | 26.49 | 25.85 | 25.94 | 286,687 | -0.06(-0.22%) |
Dec 10, 2014 | 26.72 | 27.03 | 25.86 | 26.00 | 407,559 | -0.70(-2.60%) |
Dec 09, 2014 | 25.55 | 27.03 | 25.30 | 26.70 | 517,447 | +0.78(+3.02%) |
Dec 08, 2014 | 26.17 | 26.79 | 25.66 | 25.91 | 587,403 | -0.55(-2.08%) |
Dec 05, 2014 | 26.22 | 26.59 | 26.09 | 26.46 | 293,051 | +0.24(+0.92%) |
Dec 04, 2014 | 26.45 | 26.97 | 26.03 | 26.22 | 322,167 | -0.38(-1.42%) |
Dec 03, 2014 | 26.28 | 27.15 | 26.25 | 26.60 | 314,348 | +0.22(+0.84%) |
Dec 02, 2014 | 26.01 | 26.67 | 25.85 | 26.38 | 366,647 | +0.31(+1.19%) |
Dec 01, 2014 | 26.64 | 26.65 | 25.87 | 26.07 | 517,723 | -0.72(-2.70%) |
Nov 28, 2014 | 26.98 | 27.02 | 26.54 | 26.79 | 206,543 | -0.16(-0.61%) |
Nov 26, 2014 | 26.68 | 26.96 | 26.96 | 26.96 | 353,588 | +0.03(+0.11%) |
Nov 25, 2014 | 27.33 | 27.50 | 26.77 | 26.93 | 402,431 | -0.37(-1.34%) |
Nov 24, 2014 | 27.11 | 27.49 | 26.88 | 27.29 | 382,369 | +0.19(+0.71%) |
Nov 21, 2014 | 27.70 | 27.92 | 27.07 | 27.10 | 445,001 | -0.17(-0.64%) |
Nov 20, 2014 | 26.49 | 27.48 | 26.17 | 27.27 | 509,268 | +0.58(+2.17%) |
Nov 19, 2014 | 27.14 | 27.38 | 26.45 | 26.70 | 524,546 | -0.46(-1.71%) |
Nov 18, 2014 | 26.04 | 27.31 | 25.97 | 27.16 | 638,249 | +1.12(+4.30%) |
Nov 17, 2014 | 26.41 | 26.65 | 25.93 | 26.04 | 437,605 | -0.57(-2.14%) |
Nov 14, 2014 | 25.59 | 26.70 | 25.34 | 26.61 | 523,921 | +0.34(+1.29%) |
Nov 13, 2014 | 26.67 | 27.26 | 26.21 | 26.27 | 623,396 | -0.25(-0.95%) |
Nov 12, 2014 | 25.66 | 26.58 | 25.66 | 26.52 | 615,081 | +0.67(+2.58%) |
Nov 11, 2014 | 25.61 | 25.98 | 25.29 | 25.85 | 856,493 | +0.31(+1.21%) |
Nov 10, 2014 | 24.78 | 25.63 | 24.73 | 25.55 | 1,235,881 | +0.68(+2.72%) |
Nov 07, 2014 | 24.31 | 25.98 | 23.93 | 24.87 | 3,057,430 | -1.53(-5.78%) |
Nov 06, 2014 | 26.85 | 27.13 | 26.08 | 26.40 | 1,219,051 | -0.47(-1.76%) |
Nov 05, 2014 | 27.29 | 27.60 | 26.56 | 26.87 | 827,946 | -0.28(-1.03%) |
Nov 04, 2014 | 27.72 | 27.82 | 26.88 | 27.15 | 1,176,989 | -0.77(-2.77%) |
Nov 03, 2014 | 30.13 | 30.13 | 27.77 | 27.92 | 1,376,963 | -2.29(-7.58%) |
Oct 31, 2014 | 30.56 | 30.71 | 29.80 | 30.21 | 596,670 | +0.32(+1.07%) |
Oct 30, 2014 | 29.58 | 30.39 | 29.46 | 29.89 | 380,516 | +0.04(+0.13%) |
Oct 29, 2014 | 29.80 | 29.80 | 29.41 | 29.85 | 335,007 | +0.02(+0.07%) |
Oct 28, 2014 | 29.34 | 30.23 | 29.13 | 29.83 | 407,363 | +0.78(+2.69%) |
Oct 27, 2014 | 28.64 | 29.12 | 28.93 | 29.05 | 327,744 | +0.13(+0.43%) |
Oct 24, 2014 | 29.95 | 29.95 | 28.72 | 28.93 | 523,560 | -1.04(-3.48%) |
Oct 23, 2014 | 29.43 | 30.28 | 29.43 | 29.97 | 391,077 | +0.86(+2.95%) |
Oct 22, 2014 | 30.15 | 30.54 | 29.08 | 29.11 | 352,838 | -1.02(-3.40%) |
Oct 21, 2014 | 29.27 | 30.23 | 29.27 | 30.13 | 428,191 | +1.11(+3.83%) |
Oct 20, 2014 | 28.37 | 29.12 | 28.29 | 29.02 | 287,625 | +0.59(+2.07%) |
Oct 17, 2014 | 29.29 | 29.64 | 28.21 | 28.43 | 674,413 | -0.41(-1.41%) |
Oct 16, 2014 | 28.60 | 29.43 | 28.51 | 28.84 | 639,484 | -0.21(-0.73%) |
Oct 15, 2014 | 27.04 | 29.13 | 26.81 | 29.05 | 1,015,178 | +1.78(+6.52%) |
Oct 14, 2014 | 26.67 | 27.81 | 26.67 | 27.27 | 599,593 | +0.72(+2.73%) |
Oct 13, 2014 | 26.71 | 27.41 | 26.53 | 26.55 | 801,878 | -0.17(-0.65%) |
Oct 10, 2014 | 27.89 | 28.00 | 26.59 | 26.72 | 878,050 | -1.38(-4.91%) |
Oct 09, 2014 | 29.25 | 29.25 | 27.93 | 28.11 | 747,489 | -1.17(-3.99%) |
Oct 08, 2014 | 29.29 | 29.80 | 27.92 | 29.27 | 974,867 | -0.10(-0.33%) |
Oct 07, 2014 | 30.87 | 30.87 | 29.35 | 29.37 | 831,884 | -1.67(-5.37%) |
Oct 06, 2014 | 31.89 | 32.12 | 31.00 | 31.04 | 605,458 | -0.74(-2.33%) |
Oct 03, 2014 | 32.10 | 32.55 | 31.77 | 31.78 | 406,625 | +0.03(+0.09%) |
Oct 02, 2014 | 31.26 | 32.04 | 31.02 | 31.75 | 628,176 | +0.54(+1.73%) |
Oct 01, 2014 | 31.42 | 32.00 | 31.08 | 31.21 | 536,932 | -0.32(-1.01%) |
Sep 30, 2014 | 32.26 | 32.57 | 31.31 | 31.52 | 471,633 | -0.70(-2.16%) |
Sep 29, 2014 | 31.92 | 32.78 | 31.87 | 32.22 | 331,330 | -0.14(-0.45%) |
Sep 26, 2014 | 32.12 | 32.63 | 31.95 | 32.36 | 461,166 | +0.30(+0.93%) |
Sep 25, 2014 | 32.63 | 32.78 | 31.81 | 32.06 | 386,291 | -0.57(-1.75%) |
Sep 24, 2014 | 32.31 | 32.78 | 32.18 | 32.63 | 325,489 | +0.35(+1.08%) |
Sep 23, 2014 | 32.39 | 32.90 | 31.76 | 32.29 | 602,676 | -0.12(-0.36%) |
Sep 22, 2014 | 33.91 | 34.00 | 32.21 | 32.40 | 914,333 | -1.63(-4.80%) |
Sep 19, 2014 | 35.65 | 35.65 | 33.91 | 34.04 | 1,188,169 | -1.31(-3.72%) |
Sep 18, 2014 | 35.12 | 35.38 | 34.89 | 35.35 | 392,252 | +0.36(+1.02%) |
Sep 17, 2014 | 34.75 | 35.64 | 34.59 | 34.99 | 573,504 | +0.09(+0.25%) |
Sep 16, 2014 | 34.76 | 35.04 | 34.63 | 34.90 | 399,810 | +0.05(+0.14%) |
Sep 15, 2014 | 34.77 | 35.17 | 33.93 | 34.86 | 684,600 | +0.17(+0.50%) |
Sep 12, 2014 | 34.79 | 35.32 | 34.49 | 34.68 | 560,603 | +0.04(+0.11%) |
Sep 11, 2014 | 34.63 | 34.92 | 33.92 | 34.64 | 636,169 | -0.09(-0.25%) |
Sep 10, 2014 | 33.57 | 35.01 | 33.57 | 34.73 | 896,587 | +1.21(+3.60%) |
Sep 09, 2014 | 36.16 | 36.83 | 32.52 | 33.52 | 2,321,987 | -2.60(-7.19%) |
Sep 08, 2014 | 35.68 | 36.64 | 35.49 | 36.12 | 726,530 | +0.47(+1.33%) |
Sep 05, 2014 | 35.84 | 36.03 | 34.91 | 35.65 | 683,265 | -0.05(-0.14%) |
Sep 04, 2014 | 33.68 | 38.36 | 33.67 | 35.70 | 2,825,881 | +2.20(+6.57%) |
Sep 03, 2014 | 34.06 | 34.56 | 33.38 | 33.49 | 840,544 | -0.48(-1.42%) |
Sep 02, 2014 | 33.77 | 34.08 | 33.16 | 33.98 | 743,980 | +0.42(+1.27%) |
Aug 29, 2014 | 33.54 | 33.55 | 33.55 | 33.55 | 372,432 | +0.01(+0.03%) |
Aug 28, 2014 | 33.18 | 33.90 | 33.08 | 33.54 | 364,037 | +0.14(+0.43%) |
Aug 27, 2014 | 33.53 | 33.61 | 33.09 | 33.40 | 369,334 | -0.18(-0.55%) |
Aug 26, 2014 | 33.20 | 33.70 | 32.99 | 33.58 | 371,960 | +0.38(+1.13%) |
Aug 25, 2014 | 33.65 | 33.76 | 33.04 | 33.20 | 374,621 | -0.16(-0.49%) |
Aug 22, 2014 | 33.73 | 34.14 | 33.38 | 33.37 | 521,872 | -0.29(-0.86%) |
Aug 21, 2014 | 32.22 | 34.17 | 32.17 | 33.66 | 897,828 | +1.32(+4.09%) |
Aug 20, 2014 | 31.88 | 32.42 | 31.70 | 32.34 | 453,886 | +0.15(+0.48%) |
Aug 19, 2014 | 32.26 | 32.93 | 32.11 | 32.18 | 596,594 | -0.11(-0.33%) |
Aug 18, 2014 | 32.16 | 32.64 | 31.99 | 32.29 | 479,870 | +0.38(+1.18%) |
Aug 15, 2014 | 32.00 | 32.39 | 31.62 | 31.91 | 485,434 | -0.20(-0.63%) |
Aug 14, 2014 | 32.03 | 32.63 | 31.63 | 32.11 | 494,634 | +0.06(+0.18%) |
Aug 13, 2014 | 31.87 | 32.22 | 31.46 | 32.06 | 511,763 | +0.33(+1.04%) |
Aug 12, 2014 | 31.27 | 32.35 | 31.10 | 31.73 | 858,618 | +0.45(+1.45%) |
Aug 11, 2014 | 29.91 | 31.62 | 29.42 | 31.27 | 1,115,534 | +1.61(+5.44%) |
Aug 08, 2014 | 30.01 | 31.15 | 28.97 | 29.66 | 1,225,604 | -0.50(-1.66%) |
Aug 07, 2014 | 30.65 | 30.75 | 29.98 | 30.16 | 650,927 | -0.22(-0.73%) |
Aug 06, 2014 | 29.88 | 31.00 | 29.72 | 30.38 | 689,814 | +0.23(+0.77%) |
Aug 05, 2014 | 30.05 | 30.51 | 29.78 | 30.15 | 418,111 | -0.06(-0.19%) |
Aug 04, 2014 | 29.55 | 30.29 | 29.36 | 30.21 | 522,697 | +0.85(+2.89%) |
Aug 01, 2014 | 29.54 | 29.84 | 28.81 | 29.36 | 561,861 | -0.25(-0.85%) |
Jul 31, 2014 | 30.64 | 30.64 | 29.57 | 29.61 | 417,240 | -0.81(-2.67%) |
Jul 30, 2014 | 30.71 | 30.84 | 29.92 | 30.42 | 456,854 | +0.55(+1.84%) |
Jul 29, 2014 | 29.96 | 30.25 | 29.69 | 29.87 | 425,206 | -0.04(-0.13%) |
Jul 28, 2014 | 28.93 | 30.22 | 28.79 | 29.91 | 484,427 | +0.98(+3.37%) |
Jul 25, 2014 | 29.30 | 29.46 | 28.56 | 28.94 | 483,047 | -0.53(-1.80%) |
Jul 24, 2014 | 29.53 | 29.85 | 29.23 | 29.47 | 301,348 | -0.01(-0.03%) |
Jul 23, 2014 | 30.13 | 30.35 | 29.47 | 29.48 | 383,637 | -0.58(-1.93%) |
Jul 22, 2014 | 29.94 | 30.61 | 29.82 | 30.06 | 501,745 | +0.26(+0.88%) |
Jul 21, 2014 | 29.19 | 30.07 | 29.17 | 29.80 | 514,658 | +0.40(+1.35%) |
Jul 18, 2014 | 27.95 | 29.72 | 27.77 | 29.40 | 756,540 | +1.49(+5.33%) |
Jul 17, 2014 | 28.37 | 28.72 | 27.79 | 27.91 | 488,486 | -0.60(-2.10%) |
Jul 16, 2014 | 29.05 | 29.55 | 28.37 | 28.51 | 423,403 | -0.51(-1.76%) |
Jul 15, 2014 | 29.95 | 30.06 | 28.82 | 29.02 | 593,082 | -0.94(-3.13%) |
Jul 14, 2014 | 30.92 | 30.97 | 29.87 | 29.96 | 530,464 | -0.63(-2.05%) |
Jul 11, 2014 | 30.36 | 30.79 | 30.08 | 30.59 | 564,218 | +0.14(+0.48%) |
Jul 10, 2014 | 29.41 | 30.83 | 29.12 | 30.44 | 916,511 | +0.50(+1.68%) |
Jul 09, 2014 | 30.01 | 30.17 | 29.49 | 29.94 | 413,270 | -0.01(-0.03%) |
Jul 08, 2014 | 30.51 | 30.53 | 29.22 | 29.95 | 759,919 | -0.53(-1.74%) |
Jul 07, 2014 | 30.95 | 31.06 | 30.36 | 30.48 | 398,613 | -0.49(-1.59%) |
Jul 03, 2014 | 31.25 | 30.97 | 30.97 | 30.97 | 344,787 | -0.09(-0.28%) |
Jul 02, 2014 | 31.50 | 32.12 | 30.94 | 31.06 | 760,095 | -0.71(-2.25%) |
Jul 01, 2014 | 31.14 | 32.01 | 30.49 | 31.78 | 1,134,441 | +0.77(+2.49%) |
Jun 30, 2014 | 30.46 | 31.21 | 29.95 | 31.00 | 744,907 | +0.57(+1.87%) |
Jun 27, 2014 | 28.60 | 30.76 | 28.59 | 30.43 | 1,324,477 | +2.25(+7.98%) |
Jun 26, 2014 | 28.23 | 28.39 | 27.80 | 28.18 | 295,238 | -0.08(-0.27%) |
Jun 25, 2014 | 28.11 | 28.42 | 27.72 | 28.26 | 418,892 | -0.03(-0.10%) |
Jun 24, 2014 | 28.49 | 29.22 | 28.17 | 28.29 | 628,562 | -0.28(-0.98%) |
Jun 23, 2014 | 28.59 | 28.85 | 28.23 | 28.57 | 525,767 | -0.06(-0.20%) |
Jun 20, 2014 | 29.39 | 29.39 | 27.77 | 28.63 | 1,296,893 | -0.80(-2.72%) |
Jun 19, 2014 | 30.17 | 30.29 | 28.86 | 29.43 | 592,067 | -0.71(-2.37%) |
Jun 18, 2014 | 29.78 | 30.24 | 29.51 | 30.14 | 501,508 | +0.38(+1.27%) |
Jun 17, 2014 | 29.19 | 29.91 | 29.11 | 29.77 | 555,960 | +0.55(+1.88%) |
Jun 16, 2014 | 29.13 | 29.59 | 28.63 | 29.22 | 481,605 | -0.01(-0.03%) |
Jun 13, 2014 | 28.96 | 29.42 | 28.40 | 29.23 | 707,173 | +0.42(+1.44%) |
Jun 12, 2014 | 28.50 | 29.13 | 28.11 | 28.81 | 680,586 | +0.24(+0.85%) |
Jun 11, 2014 | 27.69 | 28.69 | 27.55 | 28.57 | 522,590 | +0.61(+2.18%) |
Jun 10, 2014 | 28.04 | 28.04 | 27.54 | 27.96 | 472,849 | +1.04(+3.88%) |
Jun 06, 2014 | 27.03 | 27.39 | 26.55 | 26.92 | 628,217 | +0.23(+0.87%) |
Jun 05, 2014 | 24.77 | 27.35 | 24.70 | 26.69 | 898,889 | +2.27(+9.30%) |
Jun 04, 2014 | 24.92 | 24.94 | 24.39 | 24.42 | 449,212 | -0.56(-2.24%) |
Jun 03, 2014 | 25.11 | 25.39 | 24.78 | 24.98 | 375,608 | -0.18(-0.73%) |
Jun 02, 2014 | 25.47 | 25.68 | 25.08 | 25.16 | 520,335 | -0.11(-0.42%) |
May 30, 2014 | 25.75 | 25.96 | 25.25 | 25.27 | 553,338 | -0.44(-1.73%) |
May 29, 2014 | 25.88 | 26.18 | 25.26 | 25.71 | 395,079 | -0.13(-0.49%) |
May 28, 2014 | 24.64 | 25.98 | 24.58 | 25.84 | 775,611 | +1.31(+5.36%) |
May 27, 2014 | 24.21 | 25.03 | 24.15 | 24.52 | 1,304,732 | +0.79(+3.34%) |
May 23, 2014 | 23.47 | 23.73 | 23.73 | 23.73 | 543,998 | +0.31(+1.32%) |
May 22, 2014 | 23.70 | 24.02 | 23.23 | 23.42 | 332,370 | -0.09(-0.37%) |
May 21, 2014 | 23.49 | 23.88 | 23.41 | 23.51 | 454,983 | +0.09(+0.37%) |
May 20, 2014 | 24.63 | 24.72 | 23.41 | 23.42 | 962,411 | -1.23(-4.98%) |
May 19, 2014 | 24.87 | 25.04 | 24.31 | 24.65 | 770,226 | -0.29(-1.16%) |
May 16, 2014 | 24.66 | 24.97 | 24.40 | 24.94 | 690,424 | +0.29(+1.18%) |
May 15, 2014 | 23.64 | 24.76 | 23.43 | 24.65 | 884,673 | +0.95(+3.99%) |
May 14, 2014 | 24.52 | 24.98 | 23.64 | 23.70 | 1,257,562 | -0.81(-3.31%) |
May 13, 2014 | 25.88 | 26.00 | 24.45 | 24.51 | 975,559 | -1.26(-4.87%) |
May 12, 2014 | 27.96 | 28.44 | 25.60 | 25.77 | 1,855,112 | -1.90(-6.88%) |
May 09, 2014 | 27.04 | 27.94 | 25.65 | 27.67 | 2,173,044 | +3.65(+15.20%) |
May 08, 2014 | 23.83 | 24.57 | 23.28 | 24.02 | 1,656,831 | +0.25(+1.06%) |
May 07, 2014 | 22.30 | 23.85 | 22.04 | 23.77 | 1,169,019 | +1.62(+7.33%) |
May 06, 2014 | 22.67 | 23.58 | 21.91 | 22.15 | 1,487,043 | -0.71(-3.13%) |
May 05, 2014 | 25.14 | 25.58 | 22.65 | 22.86 | 2,110,573 | -2.46(-9.73%) |
May 02, 2014 | 25.11 | 25.79 | 25.07 | 25.32 | 390,641 | +0.28(+1.12%) |