Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.84 | 36.34 | 35.01 | 35.14 | 329,160 | -0.79(-2.20%) |
Apr 29, 2015 | 36.21 | 36.54 | 35.47 | 35.93 | 339,812 | -0.60(-1.64%) |
Apr 28, 2015 | 35.68 | 36.58 | 35.48 | 36.53 | 279,408 | +0.90(+2.52%) |
Apr 27, 2015 | 35.75 | 35.87 | 35.08 | 35.63 | 251,760 | -0.12(-0.32%) |
Apr 24, 2015 | 35.38 | 36.20 | 35.24 | 35.75 | 341,104 | +0.41(+1.16%) |
Apr 23, 2015 | 35.58 | 36.00 | 34.86 | 35.33 | 266,898 | -0.44(-1.22%) |
Apr 22, 2015 | 35.37 | 35.78 | 34.80 | 35.77 | 350,991 | +0.63(+1.78%) |
Apr 21, 2015 | 35.51 | 35.71 | 34.84 | 35.14 | 273,140 | -0.32(-0.91%) |
Apr 20, 2015 | 35.74 | 35.80 | 34.68 | 35.47 | 445,719 | +0.02(+0.05%) |
Apr 17, 2015 | 34.01 | 35.50 | 34.01 | 35.45 | 570,706 | +1.21(+3.53%) |
Apr 16, 2015 | 34.30 | 34.32 | 34.04 | 34.24 | 312,106 | +0.07(+0.22%) |
Apr 15, 2015 | 33.14 | 34.20 | 32.89 | 34.16 | 300,161 | +1.09(+3.31%) |
Apr 14, 2015 | 32.82 | 33.30 | 32.54 | 33.07 | 310,957 | +0.19(+0.58%) |
Apr 13, 2015 | 33.43 | 33.76 | 32.84 | 32.88 | 190,284 | -0.46(-1.38%) |
Apr 10, 2015 | 32.89 | 33.61 | 31.90 | 33.34 | 694,210 | +0.45(+1.38%) |
Apr 09, 2015 | 33.61 | 33.98 | 32.70 | 32.89 | 354,255 | -0.72(-2.15%) |
Apr 08, 2015 | 34.02 | 34.21 | 33.37 | 33.61 | 293,892 | -0.30(-0.87%) |
Apr 07, 2015 | 34.42 | 34.85 | 33.85 | 33.91 | 286,524 | -0.63(-1.81%) |
Apr 06, 2015 | 33.62 | 34.79 | 33.62 | 34.54 | 213,829 | +0.87(+2.59%) |
Apr 02, 2015 | 33.56 | 33.66 | 33.66 | 33.66 | 356,720 | -0.03(-0.10%) |
Apr 01, 2015 | 33.79 | 34.24 | 33.41 | 33.70 | 488,875 | -0.35(-1.04%) |
Mar 31, 2015 | 33.57 | 34.16 | 33.11 | 34.05 | 507,567 | +0.43(+1.27%) |
Mar 30, 2015 | 32.81 | 33.77 | 32.56 | 33.62 | 382,016 | +1.05(+3.23%) |
Mar 27, 2015 | 33.18 | 33.23 | 32.30 | 32.57 | 447,445 | -0.62(-1.85%) |
Mar 26, 2015 | 33.27 | 33.81 | 32.82 | 33.18 | 293,181 | -0.31(-0.93%) |
Mar 25, 2015 | 34.50 | 35.02 | 33.45 | 33.49 | 345,214 | -0.90(-2.62%) |
Mar 24, 2015 | 34.65 | 34.99 | 34.09 | 34.40 | 404,173 | -0.21(-0.62%) |
Mar 23, 2015 | 34.91 | 35.57 | 34.49 | 34.61 | 392,482 | -0.46(-1.31%) |
Mar 20, 2015 | 32.81 | 35.24 | 32.80 | 35.07 | 889,176 | +2.58(+7.93%) |
Mar 19, 2015 | 32.44 | 32.73 | 31.90 | 32.49 | 405,837 | +0.06(+0.18%) |
Mar 18, 2015 | 32.82 | 32.88 | 31.70 | 32.44 | 432,184 | -0.57(-1.74%) |
Mar 17, 2015 | 32.13 | 33.03 | 31.95 | 33.01 | 359,050 | +0.69(+2.13%) |
Mar 16, 2015 | 32.97 | 33.31 | 32.00 | 32.32 | 380,638 | -0.66(-1.99%) |
Mar 13, 2015 | 33.08 | 33.25 | 32.69 | 32.98 | 275,792 | +0.02(+0.07%) |
Mar 12, 2015 | 33.04 | 33.54 | 32.76 | 32.95 | 452,402 | +0.22(+0.68%) |
Mar 11, 2015 | 32.67 | 32.96 | 31.81 | 32.73 | 548,828 | +0.23(+0.71%) |
Mar 10, 2015 | 33.54 | 33.76 | 32.35 | 32.50 | 464,962 | -1.32(-3.90%) |
Mar 09, 2015 | 34.62 | 35.05 | 33.81 | 33.82 | 420,278 | -0.71(-2.07%) |
Mar 06, 2015 | 37.11 | 37.63 | 34.50 | 34.54 | 633,524 | -2.67(-7.16%) |
Mar 05, 2015 | 36.10 | 37.26 | 35.62 | 37.20 | 221,111 | +1.13(+3.14%) |
Mar 04, 2015 | 36.46 | 36.69 | 35.41 | 36.07 | 421,774 | -0.62(-1.70%) |
Mar 03, 2015 | 36.75 | 36.97 | 36.25 | 36.69 | 415,624 | -0.02(-0.04%) |
Mar 02, 2015 | 36.26 | 36.82 | 35.85 | 36.71 | 553,025 | +0.40(+1.11%) |
Feb 27, 2015 | 36.83 | 37.19 | 36.11 | 36.31 | 443,667 | -0.62(-1.69%) |
Feb 26, 2015 | 36.72 | 37.06 | 36.43 | 36.93 | 160,968 | +0.28(+0.76%) |
Feb 25, 2015 | 37.17 | 37.48 | 36.63 | 36.65 | 288,719 | -0.65(-1.74%) |
Feb 24, 2015 | 37.09 | 37.64 | 36.77 | 37.30 | 233,231 | +0.21(+0.57%) |
Feb 23, 2015 | 36.76 | 37.12 | 36.46 | 37.09 | 217,159 | +0.31(+0.85%) |
Feb 20, 2015 | 36.69 | 37.01 | 36.09 | 36.78 | 223,476 | +0.07(+0.20%) |
Feb 19, 2015 | 36.55 | 37.08 | 36.37 | 36.70 | 314,090 | -0.09(-0.25%) |
Feb 18, 2015 | 36.80 | 37.19 | 36.52 | 36.79 | 343,335 | -0.12(-0.33%) |
Feb 17, 2015 | 36.87 | 37.52 | 36.36 | 36.91 | 623,649 | -0.08(-0.22%) |
Feb 13, 2015 | 36.34 | 37.00 | 37.00 | 37.00 | 341,278 | +0.58(+1.60%) |
Feb 12, 2015 | 35.60 | 36.46 | 35.40 | 36.41 | 422,833 | +0.81(+2.28%) |
Feb 11, 2015 | 37.37 | 37.92 | 34.22 | 35.60 | 1,596,547 | -3.94(-9.96%) |
Feb 10, 2015 | 39.94 | 40.29 | 39.21 | 39.54 | 357,776 | -0.15(-0.37%) |
Feb 09, 2015 | 38.55 | 39.92 | 38.55 | 39.69 | 260,320 | +0.93(+2.41%) |
Feb 06, 2015 | 38.71 | 39.28 | 38.54 | 38.75 | 242,000 | +0.02(+0.06%) |
Feb 05, 2015 | 38.10 | 39.11 | 38.00 | 38.73 | 272,972 | +0.66(+1.75%) |
Feb 04, 2015 | 38.14 | 38.80 | 37.86 | 38.06 | 263,182 | -0.15(-0.39%) |
Feb 03, 2015 | 37.94 | 38.49 | 37.65 | 38.21 | 376,885 | +0.23(+0.60%) |
Feb 02, 2015 | 36.88 | 38.11 | 36.88 | 37.98 | 351,955 | +1.09(+2.96%) |
Jan 30, 2015 | 37.17 | 38.35 | 36.83 | 36.89 | 213,373 | -0.62(-1.64%) |
Jan 29, 2015 | 37.66 | 38.86 | 37.01 | 37.51 | 276,134 | -0.19(-0.50%) |
Jan 28, 2015 | 39.06 | 39.48 | 37.55 | 37.69 | 216,859 | -1.11(-2.85%) |
Jan 27, 2015 | 38.74 | 39.36 | 38.64 | 38.80 | 153,021 | -0.44(-1.13%) |
Jan 26, 2015 | 38.74 | 39.42 | 38.69 | 39.24 | 335,765 | +0.58(+1.51%) |
Jan 23, 2015 | 38.20 | 39.18 | 38.15 | 38.66 | 389,141 | +0.39(+1.03%) |
Jan 22, 2015 | 38.33 | 38.63 | 37.66 | 38.27 | 555,449 | +0.13(+0.34%) |
Jan 21, 2015 | 38.14 | 38.91 | 37.79 | 38.14 | 306,583 | -0.07(-0.17%) |
Jan 20, 2015 | 38.60 | 39.09 | 37.98 | 38.20 | 294,712 | -0.25(-0.64%) |
Jan 16, 2015 | 38.09 | 38.56 | 37.73 | 38.45 | 256,001 | +0.27(+0.71%) |
Jan 15, 2015 | 38.55 | 38.91 | 38.01 | 38.18 | 442,457 | -0.24(-0.62%) |
Jan 14, 2015 | 39.39 | 39.91 | 38.17 | 38.42 | 325,697 | -1.53(-3.82%) |
Jan 13, 2015 | 39.66 | 40.55 | 39.52 | 39.94 | 306,856 | +0.58(+1.48%) |
Jan 12, 2015 | 39.64 | 40.16 | 38.99 | 39.36 | 310,740 | -0.48(-1.19%) |
Jan 09, 2015 | 40.71 | 40.95 | 39.71 | 39.83 | 267,593 | -0.96(-2.35%) |
Jan 08, 2015 | 42.24 | 42.24 | 40.42 | 40.79 | 513,790 | -2.30(-5.35%) |
Jan 07, 2015 | 42.58 | 43.90 | 42.58 | 43.10 | 251,622 | +0.49(+1.15%) |
Jan 06, 2015 | 43.35 | 43.35 | 41.92 | 42.61 | 271,108 | -0.87(-2.00%) |
Jan 05, 2015 | 43.39 | 44.08 | 42.93 | 43.48 | 267,020 | -0.26(-0.60%) |
Jan 02, 2015 | 43.86 | 44.20 | 43.16 | 43.74 | 151,567 | +0.16(+0.36%) |
Dec 31, 2014 | 44.48 | 43.58 | 43.58 | 43.58 | 314,332 | -1.01(-2.26%) |
Dec 30, 2014 | 44.44 | 45.01 | 44.44 | 44.59 | 127,110 | +0.08(+0.18%) |
Dec 29, 2014 | 45.58 | 45.73 | 44.25 | 44.51 | 206,966 | -1.15(-2.51%) |
Dec 26, 2014 | 45.28 | 45.80 | 44.98 | 45.65 | 111,170 | +0.58(+1.29%) |
Dec 24, 2014 | 44.68 | 45.07 | 45.07 | 45.07 | 81,169 | +0.29(+0.64%) |
Dec 23, 2014 | 44.35 | 45.24 | 43.83 | 44.79 | 176,124 | +0.77(+1.75%) |
Dec 22, 2014 | 44.08 | 44.31 | 43.57 | 44.02 | 250,512 | -0.01(-0.02%) |
Dec 19, 2014 | 42.86 | 44.12 | 42.41 | 44.03 | 637,119 | +1.17(+2.73%) |
Dec 18, 2014 | 42.46 | 43.09 | 42.13 | 42.86 | 365,318 | +1.07(+2.56%) |
Dec 17, 2014 | 41.20 | 42.01 | 41.16 | 41.79 | 460,745 | +0.53(+1.29%) |
Dec 16, 2014 | 40.89 | 41.65 | 40.78 | 41.25 | 524,973 | +0.23(+0.56%) |
Dec 15, 2014 | 41.36 | 42.09 | 40.66 | 41.02 | 434,019 | -0.26(-0.63%) |
Dec 12, 2014 | 42.28 | 42.83 | 41.15 | 41.29 | 455,605 | -1.63(-3.79%) |
Dec 11, 2014 | 42.62 | 43.54 | 42.62 | 42.91 | 265,168 | +0.28(+0.65%) |
Dec 10, 2014 | 43.83 | 44.08 | 42.43 | 42.64 | 279,179 | -1.46(-3.32%) |
Dec 09, 2014 | 42.73 | 44.17 | 42.60 | 44.10 | 357,156 | +0.84(+1.95%) |
Dec 08, 2014 | 43.85 | 44.25 | 43.07 | 43.26 | 331,497 | -0.87(-1.97%) |
Dec 05, 2014 | 44.37 | 44.93 | 43.99 | 44.13 | 326,119 | -0.24(-0.53%) |
Dec 04, 2014 | 45.03 | 45.58 | 44.02 | 44.36 | 335,121 | -0.83(-1.85%) |
Dec 03, 2014 | 44.70 | 45.70 | 44.70 | 45.20 | 277,252 | +0.68(+1.53%) |
Dec 02, 2014 | 43.99 | 44.84 | 43.65 | 44.52 | 324,978 | +0.51(+1.15%) |
Dec 01, 2014 | 43.94 | 44.67 | 43.16 | 44.01 | 398,073 | -0.20(-0.44%) |
Nov 28, 2014 | 45.30 | 45.30 | 43.66 | 44.21 | 412,025 | -1.55(-3.40%) |
Nov 26, 2014 | 45.83 | 45.76 | 45.76 | 45.76 | 227,861 | -0.02(-0.04%) |
Nov 25, 2014 | 46.28 | 46.28 | 45.50 | 45.78 | 269,229 | -0.56(-1.22%) |
Nov 24, 2014 | 46.24 | 46.59 | 45.95 | 46.34 | 217,874 | +0.02(+0.05%) |
Nov 21, 2014 | 47.25 | 47.68 | 46.10 | 46.32 | 292,736 | -0.32(-0.68%) |
Nov 20, 2014 | 45.55 | 46.77 | 45.26 | 46.64 | 303,863 | +1.07(+2.35%) |
Nov 19, 2014 | 44.79 | 45.95 | 44.43 | 45.56 | 379,451 | +1.00(+2.24%) |
Nov 18, 2014 | 44.35 | 44.87 | 44.09 | 44.57 | 261,522 | +0.23(+0.52%) |
Nov 17, 2014 | 44.67 | 44.87 | 44.18 | 44.34 | 276,774 | -0.20(-0.46%) |
Nov 14, 2014 | 44.18 | 44.80 | 44.02 | 44.54 | 247,207 | +0.27(+0.61%) |
Nov 13, 2014 | 44.92 | 45.13 | 43.75 | 44.27 | 389,111 | -0.66(-1.47%) |
Nov 12, 2014 | 44.38 | 45.22 | 44.22 | 44.94 | 329,468 | +0.32(+0.71%) |
Nov 11, 2014 | 44.88 | 44.99 | 44.11 | 44.62 | 462,966 | -0.19(-0.42%) |
Nov 10, 2014 | 44.79 | 45.21 | 43.36 | 44.80 | 561,784 | -0.02(-0.04%) |
Nov 07, 2014 | 42.59 | 45.41 | 42.55 | 44.82 | 1,079,027 | +2.32(+5.45%) |
Nov 06, 2014 | 49.84 | 49.84 | 41.92 | 42.51 | 1,696,847 | -9.37(-18.06%) |
Nov 05, 2014 | 52.61 | 52.61 | 51.70 | 51.87 | 370,299 | -0.16(-0.30%) |
Nov 04, 2014 | 51.83 | 52.13 | 50.96 | 52.03 | 315,076 | +0.13(+0.25%) |
Nov 03, 2014 | 52.28 | 52.49 | 51.59 | 51.90 | 350,839 | -0.24(-0.45%) |
Oct 31, 2014 | 51.91 | 52.15 | 51.07 | 52.13 | 263,905 | +1.19(+2.34%) |
Oct 30, 2014 | 50.47 | 51.27 | 49.88 | 50.94 | 201,745 | +0.15(+0.29%) |
Oct 29, 2014 | 50.05 | 51.09 | 49.96 | 50.79 | 274,982 | +0.70(+1.40%) |
Oct 28, 2014 | 47.87 | 50.15 | 47.84 | 50.09 | 233,798 | +2.22(+4.63%) |
Oct 27, 2014 | 48.35 | 48.73 | 47.24 | 47.87 | 197,467 | -0.86(-1.76%) |
Oct 24, 2014 | 48.84 | 49.15 | 48.01 | 48.73 | 167,200 | +0.02(+0.05%) |
Oct 23, 2014 | 48.83 | 49.70 | 48.29 | 48.71 | 207,895 | +0.41(+0.85%) |
Oct 22, 2014 | 48.71 | 49.66 | 48.22 | 48.30 | 210,505 | -0.16(-0.34%) |
Oct 21, 2014 | 47.92 | 49.16 | 47.74 | 48.46 | 197,361 | +0.70(+1.47%) |
Oct 20, 2014 | 47.22 | 48.17 | 47.00 | 47.76 | 218,052 | +0.16(+0.33%) |
Oct 17, 2014 | 46.97 | 48.39 | 46.63 | 47.60 | 347,312 | +1.32(+2.85%) |
Oct 16, 2014 | 46.78 | 47.50 | 46.15 | 46.28 | 332,728 | -1.22(-2.57%) |
Oct 15, 2014 | 46.65 | 47.74 | 45.83 | 47.50 | 278,663 | +0.16(+0.33%) |
Oct 14, 2014 | 48.70 | 49.08 | 46.71 | 47.35 | 321,950 | -0.90(-1.87%) |
Oct 13, 2014 | 47.80 | 48.86 | 47.72 | 48.25 | 402,493 | +0.62(+1.31%) |
Oct 10, 2014 | 46.69 | 48.49 | 46.69 | 47.63 | 312,270 | +0.61(+1.29%) |
Oct 09, 2014 | 49.18 | 49.21 | 47.51 | 47.02 | 352,429 | -2.33(-4.72%) |
Oct 08, 2014 | 50.16 | 50.26 | 47.42 | 49.35 | 564,027 | -1.09(-2.16%) |
Oct 07, 2014 | 50.78 | 51.33 | 50.22 | 50.44 | 307,527 | -0.76(-1.49%) |
Oct 06, 2014 | 50.54 | 52.60 | 50.33 | 51.20 | 469,758 | +1.99(+4.04%) |
Oct 03, 2014 | 48.64 | 49.49 | 48.20 | 49.21 | 324,830 | +0.81(+1.67%) |
Oct 02, 2014 | 49.79 | 50.56 | 48.18 | 48.40 | 515,322 | -1.60(-3.19%) |
Oct 01, 2014 | 51.27 | 51.70 | 49.70 | 50.00 | 304,474 | -1.44(-2.80%) |
Sep 30, 2014 | 51.36 | 51.95 | 51.33 | 51.44 | 387,452 | -0.08(-0.16%) |
Sep 29, 2014 | 50.69 | 51.59 | 50.57 | 51.52 | 294,074 | +0.01(+0.02%) |
Sep 26, 2014 | 50.60 | 51.72 | 49.76 | 51.51 | 218,749 | +0.99(+1.96%) |
Sep 25, 2014 | 51.77 | 52.18 | 50.26 | 50.52 | 235,960 | -1.48(-2.84%) |
Sep 24, 2014 | 51.05 | 52.04 | 51.04 | 52.00 | 277,883 | +1.00(+1.95%) |
Sep 23, 2014 | 51.54 | 52.17 | 50.98 | 51.01 | 429,556 | -0.87(-1.67%) |
Sep 22, 2014 | 52.74 | 52.91 | 51.68 | 51.87 | 305,388 | -1.07(-2.02%) |
Sep 19, 2014 | 53.74 | 54.28 | 52.73 | 52.94 | 501,087 | -0.72(-1.34%) |
Sep 18, 2014 | 54.29 | 54.59 | 53.39 | 53.66 | 226,769 | -0.42(-0.77%) |
Sep 17, 2014 | 54.57 | 54.81 | 53.64 | 54.08 | 355,015 | -0.52(-0.96%) |
Sep 16, 2014 | 53.83 | 54.67 | 53.50 | 54.60 | 410,162 | +0.97(+1.81%) |
Sep 15, 2014 | 54.26 | 54.75 | 53.28 | 53.63 | 311,838 | -0.55(-1.01%) |
Sep 12, 2014 | 54.80 | 55.23 | 53.74 | 54.17 | 288,738 | -0.66(-1.21%) |
Sep 11, 2014 | 56.00 | 56.33 | 54.03 | 54.84 | 555,482 | -1.43(-2.54%) |
Sep 10, 2014 | 56.31 | 56.65 | 55.68 | 56.26 | 343,079 | +0.14(+0.25%) |
Sep 09, 2014 | 56.40 | 56.98 | 55.64 | 56.13 | 312,415 | -0.53(-0.94%) |
Sep 08, 2014 | 56.62 | 57.10 | 56.48 | 56.66 | 218,861 | +0.11(+0.20%) |
Sep 05, 2014 | 55.72 | 56.85 | 55.33 | 56.54 | 213,548 | +0.69(+1.24%) |
Sep 04, 2014 | 55.82 | 56.98 | 55.82 | 55.85 | 262,520 | +0.10(+0.18%) |
Sep 03, 2014 | 55.95 | 56.20 | 55.30 | 55.75 | 410,205 | -0.19(-0.34%) |
Sep 02, 2014 | 56.27 | 56.35 | 55.24 | 55.94 | 338,736 | -0.22(-0.39%) |
Aug 29, 2014 | 54.88 | 56.16 | 56.16 | 56.16 | 477,091 | +1.31(+2.38%) |
Aug 28, 2014 | 54.56 | 55.17 | 53.82 | 54.85 | 200,715 | +0.19(+0.34%) |
Aug 27, 2014 | 54.94 | 55.42 | 54.55 | 54.66 | 425,088 | +0.04(+0.07%) |
Aug 26, 2014 | 54.18 | 54.76 | 53.79 | 54.62 | 260,324 | +0.47(+0.87%) |
Aug 25, 2014 | 53.48 | 54.56 | 53.46 | 54.15 | 319,500 | +0.90(+1.69%) |
Aug 22, 2014 | 52.92 | 53.46 | 52.51 | 53.25 | 304,961 | +0.19(+0.35%) |
Aug 21, 2014 | 52.86 | 53.23 | 52.27 | 53.06 | 319,157 | +0.21(+0.40%) |
Aug 20, 2014 | 52.38 | 53.55 | 52.38 | 52.85 | 412,802 | +0.33(+0.64%) |
Aug 19, 2014 | 53.20 | 53.59 | 51.62 | 52.52 | 461,170 | -0.57(-1.08%) |
Aug 18, 2014 | 52.08 | 53.15 | 51.76 | 53.09 | 422,836 | +1.54(+2.99%) |
Aug 15, 2014 | 51.63 | 52.47 | 51.29 | 51.54 | 311,932 | +0.40(+0.78%) |
Aug 14, 2014 | 51.47 | 51.76 | 51.06 | 51.14 | 270,456 | -0.37(-0.71%) |
Aug 13, 2014 | 51.32 | 51.60 | 50.88 | 51.51 | 312,411 | +0.33(+0.64%) |
Aug 12, 2014 | 50.59 | 51.32 | 50.27 | 51.19 | 326,855 | +0.11(+0.21%) |
Aug 11, 2014 | 49.91 | 51.95 | 49.43 | 51.08 | 659,635 | +1.48(+2.98%) |
Aug 08, 2014 | 49.10 | 50.13 | 48.70 | 49.60 | 453,170 | +0.50(+1.01%) |
Aug 07, 2014 | 47.51 | 49.36 | 46.65 | 49.10 | 1,093,903 | +3.49(+7.64%) |
Aug 06, 2014 | 45.53 | 45.98 | 45.25 | 45.62 | 344,835 | -0.30(-0.66%) |
Aug 05, 2014 | 45.27 | 46.38 | 45.24 | 45.92 | 315,999 | +0.56(+1.22%) |
Aug 04, 2014 | 45.09 | 45.47 | 44.41 | 45.36 | 234,339 | +0.52(+1.17%) |
Aug 01, 2014 | 44.24 | 44.86 | 43.71 | 44.84 | 259,854 | +0.73(+1.65%) |
Jul 31, 2014 | 44.50 | 44.75 | 43.68 | 44.11 | 219,661 | -0.72(-1.60%) |
Jul 30, 2014 | 45.33 | 45.53 | 44.15 | 44.83 | 366,901 | -0.16(-0.36%) |
Jul 29, 2014 | 45.53 | 45.79 | 44.95 | 45.00 | 204,293 | -0.54(-1.18%) |
Jul 28, 2014 | 46.06 | 46.39 | 44.67 | 45.53 | 451,036 | -0.54(-1.17%) |
Jul 25, 2014 | 46.29 | 46.75 | 45.79 | 46.07 | 261,884 | -0.59(-1.26%) |
Jul 24, 2014 | 46.29 | 46.81 | 46.23 | 46.66 | 320,322 | +0.40(+0.87%) |
Jul 23, 2014 | 45.79 | 46.47 | 45.23 | 46.26 | 255,601 | +0.44(+0.96%) |
Jul 22, 2014 | 45.18 | 45.89 | 45.07 | 45.82 | 307,022 | +0.86(+1.91%) |
Jul 21, 2014 | 45.51 | 45.91 | 44.81 | 44.96 | 249,112 | -0.75(-1.64%) |
Jul 18, 2014 | 43.86 | 45.84 | 43.62 | 45.71 | 388,454 | +2.58(+5.98%) |
Jul 17, 2014 | 43.28 | 43.84 | 43.04 | 43.13 | 257,031 | -0.43(-0.99%) |
Jul 16, 2014 | 43.97 | 43.99 | 43.40 | 43.57 | 244,291 | -0.15(-0.34%) |
Jul 15, 2014 | 43.95 | 44.48 | 43.40 | 43.71 | 365,125 | -0.39(-0.89%) |
Jul 14, 2014 | 45.18 | 45.18 | 43.96 | 44.11 | 361,768 | -0.65(-1.46%) |
Jul 11, 2014 | 43.22 | 45.25 | 43.11 | 44.76 | 619,951 | +1.35(+3.10%) |
Jul 10, 2014 | 42.68 | 44.00 | 42.47 | 43.41 | 516,660 | -0.17(-0.39%) |
Jul 09, 2014 | 42.82 | 43.66 | 42.82 | 43.58 | 391,642 | +0.73(+1.72%) |
Jul 08, 2014 | 43.06 | 43.20 | 42.24 | 42.85 | 362,604 | -0.36(-0.83%) |
Jul 07, 2014 | 43.30 | 43.39 | 42.87 | 43.21 | 294,418 | -0.28(-0.64%) |
Jul 03, 2014 | 43.36 | 43.48 | 43.48 | 43.48 | 87,311 | +0.23(+0.53%) |
Jul 02, 2014 | 43.44 | 44.74 | 42.96 | 43.26 | 382,456 | -0.06(-0.13%) |
Jul 01, 2014 | 42.19 | 43.51 | 42.19 | 43.31 | 464,298 | +1.19(+2.83%) |
Jun 30, 2014 | 41.16 | 42.19 | 40.63 | 42.12 | 337,821 | +1.13(+2.75%) |
Jun 27, 2014 | 41.21 | 41.35 | 40.81 | 40.99 | 1,301,378 | -0.20(-0.50%) |
Jun 26, 2014 | 41.39 | 42.01 | 40.98 | 41.20 | 260,780 | -0.35(-0.84%) |
Jun 25, 2014 | 41.74 | 42.33 | 40.82 | 41.55 | 278,992 | -0.48(-1.13%) |
Jun 24, 2014 | 42.09 | 42.62 | 41.74 | 42.03 | 240,083 | -0.10(-0.24%) |
Jun 23, 2014 | 42.53 | 42.78 | 41.91 | 42.13 | 229,115 | -0.41(-0.96%) |
Jun 20, 2014 | 42.93 | 42.99 | 42.26 | 42.53 | 335,597 | -0.40(-0.93%) |
Jun 19, 2014 | 42.96 | 43.37 | 42.53 | 42.93 | 159,797 | +0.00(+0.00%) |
Jun 18, 2014 | 42.58 | 43.17 | 41.78 | 42.93 | 219,011 | +0.29(+0.67%) |
Jun 17, 2014 | 42.58 | 42.97 | 42.05 | 42.65 | 278,072 | +0.26(+0.62%) |
Jun 16, 2014 | 42.07 | 42.44 | 41.52 | 42.39 | 344,089 | +0.19(+0.44%) |
Jun 13, 2014 | 42.93 | 43.02 | 41.98 | 42.20 | 243,205 | -0.59(-1.39%) |
Jun 12, 2014 | 43.16 | 43.19 | 41.91 | 42.80 | 365,187 | -0.51(-1.19%) |
Jun 11, 2014 | 43.25 | 43.36 | 42.39 | 43.31 | 298,383 | +0.03(+0.08%) |
Jun 10, 2014 | 43.02 | 43.56 | 42.48 | 43.28 | 364,707 | +0.59(+1.39%) |
Jun 06, 2014 | 42.53 | 42.88 | 41.96 | 42.68 | 321,946 | +0.33(+0.77%) |
Jun 05, 2014 | 41.60 | 42.51 | 40.95 | 42.36 | 367,453 | +0.71(+1.70%) |
Jun 04, 2014 | 43.90 | 44.81 | 41.57 | 41.65 | 465,783 | +0.41(+0.99%) |
Jun 03, 2014 | 41.35 | 41.68 | 40.36 | 41.24 | 461,935 | -0.24(-0.57%) |
Jun 02, 2014 | 41.46 | 41.97 | 41.41 | 41.48 | 370,377 | -0.03(-0.08%) |
May 30, 2014 | 41.62 | 41.64 | 40.95 | 41.51 | 292,433 | +0.07(+0.16%) |
May 29, 2014 | 41.48 | 41.58 | 40.60 | 41.44 | 484,951 | -0.07(-0.16%) |
May 28, 2014 | 39.10 | 41.60 | 38.94 | 41.51 | 843,940 | +3.71(+9.81%) |
May 27, 2014 | 37.30 | 38.56 | 37.21 | 37.80 | 477,322 | +0.59(+1.60%) |
May 23, 2014 | 37.10 | 37.21 | 37.21 | 37.21 | 316,872 | -0.04(-0.11%) |
May 22, 2014 | 37.04 | 37.35 | 36.56 | 37.25 | 281,059 | +0.43(+1.17%) |
May 21, 2014 | 37.00 | 37.28 | 36.40 | 36.81 | 395,262 | -0.21(-0.57%) |
May 20, 2014 | 37.86 | 38.03 | 36.86 | 37.03 | 491,810 | -1.05(-2.76%) |
May 19, 2014 | 37.52 | 38.31 | 37.14 | 38.08 | 551,289 | +0.58(+1.54%) |
May 16, 2014 | 38.52 | 38.57 | 36.57 | 37.50 | 694,773 | -1.09(-2.83%) |
May 15, 2014 | 39.36 | 39.60 | 38.17 | 38.59 | 464,543 | -1.03(-2.61%) |
May 14, 2014 | 40.59 | 40.59 | 39.51 | 39.63 | 598,445 | -1.00(-2.47%) |
May 13, 2014 | 41.89 | 42.17 | 40.42 | 40.63 | 827,904 | -1.25(-2.98%) |
May 12, 2014 | 41.72 | 42.41 | 41.44 | 41.87 | 710,261 | +0.19(+0.45%) |
May 09, 2014 | 42.49 | 42.99 | 41.47 | 41.69 | 554,769 | -1.17(-2.74%) |
May 08, 2014 | 47.63 | 49.22 | 42.49 | 42.86 | 1,494,755 | -7.50(-14.90%) |
May 07, 2014 | 50.52 | 51.08 | 49.97 | 50.37 | 394,459 | -0.11(-0.21%) |
May 06, 2014 | 50.56 | 51.53 | 50.36 | 50.47 | 361,582 | -0.17(-0.34%) |
May 05, 2014 | 51.45 | 52.05 | 50.44 | 50.64 | 315,252 | -1.37(-2.63%) |
May 02, 2014 | 50.95 | 52.93 | 50.89 | 52.01 | 388,286 | +1.37(+2.70%) |