Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.07 | 30.39 | 29.64 | 29.85 | 1,417,030 | -0.45(-1.49%) |
Apr 29, 2015 | 31.06 | 31.21 | 30.29 | 30.30 | 521,237 | -1.07(-3.41%) |
Apr 28, 2015 | 30.66 | 31.45 | 29.88 | 31.37 | 1,167,349 | +0.74(+2.42%) |
Apr 27, 2015 | 30.85 | 31.19 | 30.22 | 30.63 | 761,418 | -0.09(-0.29%) |
Apr 24, 2015 | 30.68 | 30.97 | 30.24 | 30.72 | 309,062 | +0.11(+0.36%) |
Apr 23, 2015 | 30.75 | 30.92 | 30.37 | 30.61 | 433,489 | -0.18(-0.58%) |
Apr 22, 2015 | 31.08 | 31.53 | 30.58 | 30.79 | 506,191 | -0.20(-0.65%) |
Apr 21, 2015 | 30.94 | 31.55 | 30.88 | 30.99 | 625,214 | +0.19(+0.62%) |
Apr 20, 2015 | 30.01 | 30.84 | 30.01 | 30.80 | 607,349 | +1.05(+3.53%) |
Apr 17, 2015 | 29.82 | 30.04 | 29.42 | 29.75 | 764,883 | -0.24(-0.80%) |
Apr 16, 2015 | 30.01 | 30.35 | 29.64 | 29.99 | 732,278 | -0.07(-0.23%) |
Apr 15, 2015 | 30.51 | 30.87 | 29.96 | 30.06 | 1,002,464 | +0.09(+0.30%) |
Apr 14, 2015 | 30.40 | 30.61 | 29.74 | 29.97 | 811,468 | -0.70(-2.28%) |
Apr 13, 2015 | 30.39 | 31.43 | 30.33 | 30.67 | 515,224 | +0.18(+0.59%) |
Apr 10, 2015 | 30.24 | 31.25 | 30.19 | 30.49 | 1,417,392 | +0.49(+1.63%) |
Apr 09, 2015 | 30.35 | 30.36 | 29.51 | 30.00 | 1,779,304 | -0.32(-1.06%) |
Apr 08, 2015 | 30.11 | 31.01 | 29.94 | 30.32 | 643,490 | -0.03(-0.10%) |
Apr 07, 2015 | 30.48 | 30.95 | 30.27 | 30.35 | 406,732 | -0.07(-0.23%) |
Apr 06, 2015 | 30.31 | 31.37 | 30.28 | 30.42 | 745,785 | -0.20(-0.65%) |
Apr 02, 2015 | 31.98 | 30.62 | 30.62 | 30.62 | 1,159,500 | -1.23(-3.86%) |
Apr 01, 2015 | 33.16 | 33.40 | 31.49 | 31.85 | 864,061 | -1.50(-4.50%) |
Mar 31, 2015 | 33.84 | 34.16 | 32.84 | 33.35 | 1,215,058 | -0.93(-2.71%) |
Mar 30, 2015 | 33.49 | 34.42 | 33.42 | 34.28 | 430,374 | +0.93(+2.79%) |
Mar 27, 2015 | 32.46 | 33.47 | 32.39 | 33.35 | 326,562 | +0.91(+2.81%) |
Mar 26, 2015 | 32.61 | 32.66 | 31.94 | 32.44 | 373,969 | -0.36(-1.10%) |
Mar 25, 2015 | 34.10 | 34.10 | 32.72 | 32.80 | 446,752 | -1.20(-3.53%) |
Mar 24, 2015 | 33.65 | 34.15 | 33.65 | 34.00 | 357,739 | +0.34(+1.01%) |
Mar 23, 2015 | 33.91 | 34.08 | 33.33 | 33.66 | 304,865 | -0.29(-0.85%) |
Mar 20, 2015 | 34.61 | 35.05 | 33.66 | 33.95 | 536,824 | -0.43(-1.25%) |
Mar 19, 2015 | 34.30 | 34.66 | 33.96 | 34.38 | 267,551 | +0.01(+0.03%) |
Mar 18, 2015 | 34.79 | 34.79 | 33.84 | 34.37 | 924,694 | -0.42(-1.21%) |
Mar 17, 2015 | 35.49 | 35.73 | 34.47 | 34.79 | 1,052,627 | -0.83(-2.33%) |
Mar 16, 2015 | 35.20 | 36.30 | 35.19 | 35.62 | 1,075,309 | +0.54(+1.54%) |
Mar 13, 2015 | 34.61 | 35.17 | 34.40 | 35.08 | 951,902 | +0.31(+0.89%) |
Mar 12, 2015 | 33.61 | 35.11 | 33.61 | 34.77 | 1,148,020 | +1.78(+5.40%) |
Mar 11, 2015 | 32.44 | 33.02 | 32.19 | 32.99 | 652,958 | +0.55(+1.70%) |
Mar 10, 2015 | 32.00 | 32.69 | 31.60 | 32.44 | 649,471 | +0.10(+0.31%) |
Mar 09, 2015 | 32.25 | 32.38 | 31.71 | 32.34 | 349,515 | +0.10(+0.31%) |
Mar 06, 2015 | 31.60 | 32.40 | 31.51 | 32.24 | 848,901 | +0.26(+0.81%) |
Mar 05, 2015 | 30.90 | 32.23 | 30.79 | 31.98 | 734,796 | +1.02(+3.29%) |
Mar 04, 2015 | 31.20 | 31.37 | 30.40 | 30.96 | 916,850 | -0.41(-1.31%) |
Mar 03, 2015 | 32.28 | 32.31 | 31.23 | 31.37 | 991,034 | -1.14(-3.51%) |
Mar 02, 2015 | 31.59 | 32.51 | 31.30 | 32.51 | 1,145,289 | +0.78(+2.46%) |
Feb 27, 2015 | 29.44 | 31.91 | 29.44 | 31.73 | 2,745,158 | -1.18(-3.59%) |
Feb 26, 2015 | 32.55 | 33.79 | 32.55 | 32.91 | 588,966 | -0.33(-0.99%) |
Feb 25, 2015 | 32.71 | 33.35 | 32.64 | 33.24 | 618,482 | +0.60(+1.84%) |
Feb 24, 2015 | 32.00 | 33.29 | 31.74 | 32.64 | 990,193 | +0.58(+1.81%) |
Feb 23, 2015 | 32.03 | 32.38 | 31.92 | 32.06 | 526,485 | +0.08(+0.23%) |
Feb 20, 2015 | 31.86 | 32.31 | 31.56 | 31.98 | 451,769 | +0.11(+0.33%) |
Feb 19, 2015 | 31.46 | 32.09 | 31.16 | 31.88 | 615,613 | +0.43(+1.37%) |
Feb 18, 2015 | 31.46 | 31.82 | 30.53 | 31.45 | 1,087,911 | -0.91(-2.81%) |
Feb 17, 2015 | 31.86 | 32.42 | 31.31 | 32.36 | 548,600 | +0.36(+1.12%) |
Feb 13, 2015 | 31.99 | 32.00 | 32.00 | 32.00 | 600,400 | -0.07(-0.22%) |
Feb 12, 2015 | 31.35 | 32.11 | 31.02 | 32.07 | 808,238 | +0.64(+2.04%) |
Feb 11, 2015 | 30.63 | 31.66 | 30.44 | 31.43 | 771,641 | +0.80(+2.61%) |
Feb 10, 2015 | 30.81 | 30.94 | 30.10 | 30.63 | 475,839 | +0.05(+0.16%) |
Feb 09, 2015 | 30.80 | 31.00 | 30.50 | 30.58 | 828,952 | -0.29(-0.94%) |
Feb 06, 2015 | 30.40 | 31.01 | 30.12 | 30.87 | 499,222 | +0.51(+1.68%) |
Feb 05, 2015 | 29.69 | 30.50 | 29.69 | 30.36 | 876,205 | +0.68(+2.29%) |
Feb 04, 2015 | 29.61 | 29.97 | 29.50 | 29.68 | 553,028 | -0.16(-0.54%) |
Feb 03, 2015 | 29.90 | 30.00 | 29.60 | 29.84 | 543,316 | +0.08(+0.27%) |
Feb 02, 2015 | 30.27 | 30.95 | 29.18 | 29.76 | 983,445 | +0.37(+1.26%) |
Jan 30, 2015 | 29.73 | 30.24 | 29.03 | 29.39 | 1,081,755 | -0.62(-2.07%) |
Jan 29, 2015 | 30.35 | 30.67 | 29.80 | 30.01 | 946,191 | -0.17(-0.56%) |
Jan 28, 2015 | 31.58 | 31.84 | 30.15 | 30.18 | 990,860 | -1.13(-3.61%) |
Jan 27, 2015 | 30.98 | 31.41 | 30.60 | 31.31 | 988,324 | +0.01(+0.03%) |
Jan 26, 2015 | 31.69 | 31.81 | 30.93 | 31.30 | 1,404,645 | -0.92(-2.86%) |
Jan 23, 2015 | 32.67 | 32.89 | 32.13 | 32.22 | 628,652 | -0.41(-1.26%) |
Jan 22, 2015 | 33.26 | 33.49 | 32.26 | 32.63 | 921,600 | -0.30(-0.91%) |
Jan 21, 2015 | 33.41 | 33.77 | 32.80 | 32.93 | 502,693 | -0.70(-2.08%) |
Jan 20, 2015 | 33.09 | 33.91 | 33.00 | 33.63 | 602,543 | +0.54(+1.63%) |
Jan 16, 2015 | 31.74 | 33.64 | 31.74 | 33.09 | 1,138,223 | +1.23(+3.86%) |
Jan 15, 2015 | 31.31 | 33.30 | 27.02 | 31.86 | 7,363,716 | -6.64(-17.25%) |
Jan 14, 2015 | 38.78 | 39.33 | 38.42 | 38.50 | 1,336,901 | -1.55(-3.87%) |
Jan 13, 2015 | 41.07 | 41.39 | 39.78 | 40.05 | 682,770 | -0.60(-1.48%) |
Jan 12, 2015 | 41.39 | 41.80 | 40.42 | 40.65 | 619,779 | -0.64(-1.55%) |
Jan 09, 2015 | 40.38 | 41.71 | 40.37 | 41.29 | 608,620 | +0.77(+1.90%) |
Jan 08, 2015 | 41.35 | 41.97 | 39.76 | 40.52 | 3,504,600 | -4.01(-9.01%) |
Jan 07, 2015 | 43.95 | 44.55 | 43.81 | 44.53 | 545,648 | +1.04(+2.39%) |
Jan 06, 2015 | 45.36 | 46.31 | 43.43 | 43.49 | 654,650 | -1.60(-3.55%) |
Jan 05, 2015 | 44.85 | 45.75 | 44.85 | 45.09 | 525,128 | -0.09(-0.20%) |
Jan 02, 2015 | 46.08 | 46.91 | 44.88 | 45.18 | 401,087 | -0.88(-1.91%) |
Dec 31, 2014 | 46.30 | 46.06 | 46.06 | 46.06 | 513,300 | -0.22(-0.48%) |
Dec 30, 2014 | 46.53 | 46.78 | 45.94 | 46.28 | 203,788 | -0.28(-0.60%) |
Dec 29, 2014 | 46.21 | 46.64 | 45.83 | 46.56 | 252,939 | +0.19(+0.41%) |
Dec 26, 2014 | 46.47 | 46.72 | 46.01 | 46.37 | 196,400 | +0.13(+0.28%) |
Dec 24, 2014 | 45.64 | 46.24 | 46.24 | 46.24 | 213,400 | +0.90(+1.99%) |
Dec 23, 2014 | 46.75 | 46.88 | 45.15 | 45.34 | 314,353 | -1.41(-3.02%) |
Dec 22, 2014 | 46.11 | 46.96 | 46.06 | 46.75 | 223,452 | +0.19(+0.41%) |
Dec 19, 2014 | 46.50 | 46.95 | 45.62 | 46.56 | 487,053 | -0.03(-0.06%) |
Dec 18, 2014 | 45.50 | 46.70 | 44.89 | 46.59 | 441,227 | +1.76(+3.93%) |
Dec 17, 2014 | 42.60 | 45.00 | 42.09 | 44.83 | 523,916 | +2.35(+5.53%) |
Dec 16, 2014 | 41.97 | 43.47 | 41.90 | 42.48 | 543,219 | +0.30(+0.71%) |
Dec 15, 2014 | 44.01 | 44.01 | 41.97 | 42.18 | 676,409 | -1.48(-3.39%) |
Dec 12, 2014 | 44.65 | 45.11 | 43.64 | 43.66 | 564,648 | -1.56(-3.45%) |
Dec 11, 2014 | 45.98 | 46.31 | 44.98 | 45.22 | 519,156 | -0.68(-1.48%) |
Dec 10, 2014 | 47.42 | 47.53 | 45.84 | 45.90 | 418,826 | -1.61(-3.39%) |
Dec 09, 2014 | 45.76 | 47.70 | 45.13 | 47.51 | 354,631 | +1.27(+2.75%) |
Dec 08, 2014 | 46.72 | 47.97 | 46.19 | 46.24 | 399,384 | -0.01(-0.02%) |
Dec 05, 2014 | 45.88 | 46.85 | 45.82 | 46.25 | 384,640 | +0.36(+0.78%) |
Dec 04, 2014 | 46.24 | 46.67 | 45.53 | 45.89 | 275,492 | -0.47(-1.01%) |
Dec 03, 2014 | 45.01 | 46.75 | 44.93 | 46.36 | 380,079 | +1.51(+3.37%) |
Dec 02, 2014 | 43.99 | 44.95 | 43.61 | 44.85 | 509,587 | +0.85(+1.93%) |
Dec 01, 2014 | 46.07 | 46.48 | 43.90 | 44.00 | 618,573 | -2.59(-5.56%) |
Nov 28, 2014 | 46.41 | 47.73 | 46.41 | 46.59 | 171,542 | +0.26(+0.56%) |
Nov 26, 2014 | 45.63 | 46.33 | 46.33 | 46.33 | 245,400 | +0.85(+1.87%) |
Nov 25, 2014 | 46.00 | 46.00 | 44.52 | 45.48 | 545,978 | -0.41(-0.89%) |
Nov 24, 2014 | 45.51 | 45.92 | 44.85 | 45.89 | 519,037 | +0.63(+1.39%) |
Nov 21, 2014 | 46.26 | 46.70 | 45.20 | 45.26 | 477,012 | -0.20(-0.44%) |
Nov 20, 2014 | 44.02 | 45.77 | 43.73 | 45.46 | 393,614 | +1.23(+2.78%) |
Nov 19, 2014 | 44.75 | 45.01 | 44.02 | 44.23 | 287,902 | -0.70(-1.56%) |
Nov 18, 2014 | 44.83 | 45.85 | 44.46 | 44.93 | 248,673 | +0.18(+0.40%) |
Nov 17, 2014 | 45.02 | 45.81 | 44.72 | 44.75 | 366,661 | -0.42(-0.93%) |
Nov 14, 2014 | 45.74 | 46.03 | 45.03 | 45.17 | 259,740 | -0.64(-1.40%) |
Nov 13, 2014 | 46.40 | 47.00 | 45.62 | 45.81 | 340,256 | -0.59(-1.27%) |
Nov 12, 2014 | 45.44 | 46.54 | 45.28 | 46.40 | 671,396 | +0.57(+1.24%) |
Nov 11, 2014 | 44.75 | 45.88 | 44.42 | 45.83 | 531,489 | +1.08(+2.41%) |
Nov 10, 2014 | 43.23 | 44.79 | 42.68 | 44.75 | 482,081 | +1.70(+3.95%) |
Nov 07, 2014 | 42.61 | 43.15 | 41.69 | 43.05 | 522,886 | +0.31(+0.73%) |
Nov 06, 2014 | 39.56 | 42.86 | 39.56 | 42.74 | 1,361,263 | +2.47(+6.13%) |
Nov 05, 2014 | 40.95 | 41.30 | 39.94 | 40.27 | 604,288 | -0.41(-1.01%) |
Nov 04, 2014 | 41.37 | 42.52 | 40.51 | 40.68 | 794,868 | -1.07(-2.56%) |
Nov 03, 2014 | 42.95 | 42.95 | 41.54 | 41.75 | 434,311 | -1.42(-3.29%) |
Oct 31, 2014 | 43.65 | 44.00 | 43.09 | 43.17 | 462,416 | +0.63(+1.48%) |
Oct 30, 2014 | 40.85 | 42.68 | 40.85 | 42.54 | 378,256 | +1.45(+3.53%) |
Oct 29, 2014 | 41.01 | 41.24 | 40.31 | 41.09 | 402,692 | +0.19(+0.46%) |
Oct 28, 2014 | 39.91 | 41.22 | 39.88 | 40.90 | 509,988 | +1.50(+3.81%) |
Oct 27, 2014 | 39.17 | 39.41 | 38.91 | 39.40 | 254,575 | -0.01(-0.03%) |
Oct 24, 2014 | 38.91 | 39.65 | 38.70 | 39.41 | 178,550 | +0.58(+1.49%) |
Oct 23, 2014 | 38.22 | 39.05 | 37.78 | 38.83 | 447,902 | +1.08(+2.86%) |
Oct 22, 2014 | 38.59 | 38.93 | 37.59 | 37.75 | 300,136 | -0.83(-2.15%) |
Oct 21, 2014 | 37.78 | 38.74 | 37.66 | 38.58 | 534,904 | +1.15(+3.07%) |
Oct 20, 2014 | 36.97 | 37.83 | 36.97 | 37.43 | 660,539 | +0.24(+0.65%) |
Oct 17, 2014 | 37.75 | 37.75 | 37.02 | 37.19 | 507,185 | +0.02(+0.05%) |
Oct 16, 2014 | 36.49 | 38.11 | 36.05 | 37.17 | 657,817 | +0.09(+0.24%) |
Oct 15, 2014 | 36.15 | 37.32 | 35.58 | 37.08 | 1,034,212 | +0.33(+0.90%) |
Oct 14, 2014 | 37.60 | 38.50 | 36.56 | 36.75 | 710,612 | -0.52(-1.40%) |
Oct 13, 2014 | 37.82 | 38.30 | 36.50 | 37.27 | 788,064 | -0.55(-1.45%) |
Oct 10, 2014 | 38.00 | 38.65 | 37.16 | 37.82 | 840,778 | -0.42(-1.10%) |
Oct 09, 2014 | 39.51 | 39.90 | 37.98 | 38.24 | 627,599 | -1.06(-2.70%) |
Oct 08, 2014 | 37.38 | 39.33 | 37.09 | 39.30 | 490,863 | +1.78(+4.74%) |
Oct 07, 2014 | 38.01 | 38.70 | 37.44 | 37.52 | 451,778 | -0.98(-2.55%) |
Oct 06, 2014 | 39.19 | 39.36 | 38.00 | 38.50 | 505,349 | -0.49(-1.26%) |
Oct 03, 2014 | 38.68 | 39.49 | 38.18 | 38.99 | 473,843 | +0.95(+2.50%) |
Oct 02, 2014 | 36.92 | 38.29 | 36.49 | 38.04 | 385,611 | +1.23(+3.34%) |
Oct 01, 2014 | 36.59 | 37.06 | 36.26 | 36.81 | 652,609 | -0.04(-0.11%) |
Sep 30, 2014 | 37.53 | 37.78 | 36.76 | 36.85 | 651,129 | -0.75(-1.99%) |
Sep 29, 2014 | 36.92 | 37.86 | 36.78 | 37.60 | 391,106 | +0.13(+0.35%) |
Sep 26, 2014 | 37.20 | 38.15 | 37.02 | 37.47 | 388,546 | +0.28(+0.75%) |
Sep 25, 2014 | 38.32 | 39.00 | 37.04 | 37.19 | 426,777 | -1.34(-3.48%) |
Sep 24, 2014 | 37.17 | 38.84 | 36.82 | 38.53 | 633,337 | +1.49(+4.02%) |
Sep 23, 2014 | 36.36 | 37.31 | 36.10 | 37.04 | 504,863 | +0.42(+1.15%) |
Sep 22, 2014 | 37.00 | 37.00 | 36.20 | 36.62 | 463,120 | -0.47(-1.27%) |
Sep 19, 2014 | 38.09 | 38.13 | 37.02 | 37.09 | 763,803 | -0.78(-2.06%) |
Sep 18, 2014 | 36.20 | 38.71 | 35.98 | 37.87 | 1,043,176 | +1.93(+5.37%) |
Sep 17, 2014 | 32.99 | 36.12 | 32.99 | 35.94 | 1,129,088 | +2.85(+8.61%) |
Sep 16, 2014 | 32.78 | 33.37 | 31.48 | 33.09 | 569,274 | +0.15(+0.46%) |
Sep 15, 2014 | 34.78 | 35.08 | 32.63 | 32.94 | 614,362 | -1.93(-5.53%) |
Sep 12, 2014 | 35.79 | 35.90 | 34.58 | 34.87 | 367,364 | -0.83(-2.32%) |
Sep 11, 2014 | 35.37 | 35.78 | 35.08 | 35.70 | 223,394 | +0.13(+0.37%) |
Sep 10, 2014 | 35.24 | 35.61 | 34.85 | 35.57 | 181,950 | +0.27(+0.76%) |
Sep 09, 2014 | 35.93 | 36.18 | 35.06 | 35.30 | 230,883 | -0.63(-1.75%) |
Sep 08, 2014 | 35.57 | 36.18 | 35.36 | 35.93 | 250,067 | +0.06(+0.17%) |
Sep 05, 2014 | 35.97 | 36.06 | 35.21 | 35.87 | 265,136 | -0.31(-0.86%) |
Sep 04, 2014 | 36.30 | 36.70 | 35.98 | 36.18 | 221,469 | -0.05(-0.14%) |
Sep 03, 2014 | 36.50 | 37.44 | 36.10 | 36.23 | 323,740 | -0.15(-0.41%) |
Sep 02, 2014 | 36.22 | 36.49 | 36.01 | 36.38 | 269,859 | +0.27(+0.75%) |
Aug 29, 2014 | 36.07 | 36.11 | 36.11 | 36.11 | 194,400 | +0.11(+0.31%) |
Aug 28, 2014 | 36.27 | 36.43 | 35.85 | 36.00 | 267,459 | -0.46(-1.26%) |
Aug 27, 2014 | 36.46 | 36.80 | 36.06 | 36.46 | 269,381 | +0.03(+0.08%) |
Aug 26, 2014 | 35.30 | 36.49 | 35.07 | 36.43 | 423,309 | +1.25(+3.55%) |
Aug 25, 2014 | 35.32 | 35.50 | 35.02 | 35.18 | 246,888 | +0.12(+0.34%) |
Aug 22, 2014 | 34.70 | 35.20 | 34.36 | 35.06 | 323,973 | +0.36(+1.04%) |
Aug 21, 2014 | 34.79 | 35.14 | 33.99 | 34.70 | 310,350 | -0.15(-0.43%) |
Aug 20, 2014 | 35.88 | 35.88 | 34.63 | 34.85 | 329,253 | -1.17(-3.25%) |
Aug 19, 2014 | 36.22 | 36.46 | 35.80 | 36.02 | 348,274 | -0.19(-0.52%) |
Aug 18, 2014 | 35.00 | 36.29 | 34.60 | 36.21 | 385,515 | +1.63(+4.71%) |
Aug 15, 2014 | 35.02 | 35.40 | 34.20 | 34.58 | 334,981 | -0.08(-0.23%) |
Aug 14, 2014 | 34.57 | 34.88 | 34.00 | 34.66 | 336,523 | +0.02(+0.06%) |
Aug 13, 2014 | 34.08 | 34.79 | 34.05 | 34.64 | 506,873 | +0.68(+2.00%) |
Aug 12, 2014 | 35.22 | 35.32 | 33.84 | 33.96 | 498,542 | -1.35(-3.82%) |
Aug 11, 2014 | 34.95 | 35.47 | 34.47 | 35.31 | 493,004 | +0.69(+1.98%) |
Aug 08, 2014 | 31.00 | 35.25 | 30.04 | 34.62 | 1,607,797 | -1.22(-3.39%) |
Aug 07, 2014 | 35.57 | 37.24 | 35.43 | 35.84 | 699,818 | +0.45(+1.27%) |
Aug 06, 2014 | 35.07 | 35.90 | 35.07 | 35.39 | 283,262 | -0.10(-0.28%) |
Aug 05, 2014 | 35.10 | 35.91 | 35.08 | 35.49 | 278,018 | +0.29(+0.82%) |
Aug 04, 2014 | 34.47 | 35.34 | 34.06 | 35.20 | 515,069 | +0.84(+2.44%) |
Aug 01, 2014 | 35.42 | 35.47 | 33.71 | 34.36 | 543,498 | -0.98(-2.77%) |
Jul 31, 2014 | 36.31 | 36.47 | 35.26 | 35.34 | 273,840 | -1.45(-3.94%) |
Jul 30, 2014 | 36.29 | 37.15 | 36.04 | 36.79 | 318,279 | +0.89(+2.48%) |
Jul 29, 2014 | 36.16 | 36.63 | 35.84 | 35.90 | 342,488 | -0.15(-0.42%) |
Jul 28, 2014 | 36.47 | 36.78 | 36.02 | 36.05 | 342,983 | -0.24(-0.66%) |
Jul 25, 2014 | 36.81 | 36.99 | 36.12 | 36.29 | 396,463 | -0.91(-2.45%) |
Jul 24, 2014 | 37.90 | 37.94 | 37.15 | 37.20 | 213,427 | -0.68(-1.80%) |
Jul 23, 2014 | 37.71 | 38.30 | 37.47 | 37.88 | 413,695 | +0.20(+0.53%) |
Jul 22, 2014 | 37.30 | 38.57 | 36.78 | 37.68 | 474,454 | +0.75(+2.03%) |
Jul 21, 2014 | 36.94 | 37.12 | 36.24 | 36.93 | 226,853 | -0.19(-0.51%) |
Jul 18, 2014 | 36.34 | 37.54 | 36.34 | 37.12 | 350,013 | +0.73(+2.01%) |
Jul 17, 2014 | 37.31 | 37.69 | 36.05 | 36.39 | 585,581 | -1.09(-2.91%) |
Jul 16, 2014 | 38.14 | 38.40 | 37.25 | 37.48 | 280,075 | -0.34(-0.90%) |
Jul 15, 2014 | 38.92 | 39.16 | 37.46 | 37.82 | 405,221 | -1.12(-2.88%) |
Jul 14, 2014 | 38.99 | 39.20 | 38.42 | 38.94 | 404,477 | +0.54(+1.41%) |
Jul 11, 2014 | 38.22 | 38.82 | 37.87 | 38.40 | 255,050 | +0.28(+0.73%) |
Jul 10, 2014 | 37.45 | 38.62 | 37.00 | 38.12 | 353,359 | -0.16(-0.42%) |
Jul 09, 2014 | 38.92 | 39.45 | 38.15 | 38.28 | 472,403 | -0.61(-1.57%) |
Jul 08, 2014 | 40.89 | 40.89 | 38.56 | 38.89 | 1,465,438 | -2.14(-5.22%) |
Jul 07, 2014 | 41.06 | 41.15 | 40.48 | 41.03 | 716,803 | -0.08(-0.19%) |
Jul 03, 2014 | 40.80 | 41.11 | 41.11 | 41.11 | 205,700 | +0.38(+0.93%) |
Jul 02, 2014 | 40.90 | 41.02 | 40.44 | 40.73 | 383,899 | -0.06(-0.15%) |
Jul 01, 2014 | 39.65 | 41.00 | 39.63 | 40.79 | 537,479 | +1.12(+2.82%) |
Jun 30, 2014 | 39.34 | 40.00 | 39.30 | 39.67 | 706,700 | +0.14(+0.35%) |
Jun 27, 2014 | 38.85 | 39.63 | 38.36 | 39.53 | 728,043 | +0.73(+1.88%) |
Jun 26, 2014 | 38.37 | 38.95 | 37.70 | 38.80 | 507,230 | +0.64(+1.68%) |
Jun 25, 2014 | 37.46 | 38.17 | 37.32 | 38.16 | 471,558 | +0.43(+1.14%) |
Jun 24, 2014 | 38.00 | 39.17 | 37.70 | 37.73 | 584,944 | -0.24(-0.63%) |
Jun 23, 2014 | 39.36 | 39.78 | 37.70 | 37.97 | 762,567 | -1.20(-3.06%) |
Jun 20, 2014 | 38.86 | 39.38 | 38.80 | 39.17 | 1,064,450 | +0.45(+1.16%) |
Jun 19, 2014 | 37.98 | 38.76 | 37.33 | 38.72 | 567,161 | +1.02(+2.71%) |
Jun 18, 2014 | 37.10 | 37.75 | 36.73 | 37.70 | 321,168 | +0.51(+1.36%) |
Jun 17, 2014 | 37.67 | 38.19 | 37.09 | 37.20 | 402,862 | -0.65(-1.70%) |
Jun 16, 2014 | 36.89 | 38.23 | 36.89 | 37.84 | 388,336 | +0.92(+2.49%) |
Jun 13, 2014 | 37.23 | 37.44 | 36.54 | 36.92 | 336,824 | -0.12(-0.32%) |
Jun 12, 2014 | 37.24 | 37.57 | 36.60 | 37.04 | 381,321 | -0.28(-0.75%) |
Jun 11, 2014 | 37.42 | 37.79 | 36.81 | 37.32 | 377,930 | -0.29(-0.77%) |
Jun 10, 2014 | 38.99 | 39.68 | 36.91 | 37.61 | 990,783 | +0.77(+2.09%) |
Jun 06, 2014 | 36.57 | 36.92 | 36.18 | 36.84 | 485,463 | +0.54(+1.49%) |
Jun 05, 2014 | 35.25 | 36.80 | 35.16 | 36.30 | 909,512 | +1.05(+2.98%) |
Jun 04, 2014 | 35.60 | 35.96 | 35.12 | 35.25 | 2,581,524 | +0.15(+0.43%) |
Jun 03, 2014 | 35.09 | 35.58 | 34.44 | 35.10 | 579,247 | -0.01(-0.03%) |
Jun 02, 2014 | 35.65 | 35.70 | 34.27 | 35.11 | 787,964 | -1.52(-4.15%) |
May 30, 2014 | 37.44 | 37.98 | 36.06 | 36.63 | 415,037 | -0.43(-1.16%) |
May 29, 2014 | 37.45 | 37.73 | 36.94 | 37.06 | 507,089 | +0.61(+1.67%) |
May 28, 2014 | 36.91 | 37.41 | 36.34 | 36.45 | 428,965 | -0.39(-1.06%) |
May 27, 2014 | 35.40 | 36.86 | 34.78 | 36.84 | 682,755 | +1.74(+4.96%) |
May 23, 2014 | 34.96 | 35.10 | 35.10 | 35.10 | 516,500 | +0.34(+0.98%) |
May 22, 2014 | 34.25 | 34.97 | 33.55 | 34.76 | 283,417 | +0.67(+1.97%) |
May 21, 2014 | 33.62 | 34.48 | 33.21 | 34.09 | 443,070 | +0.61(+1.82%) |
May 20, 2014 | 33.66 | 34.55 | 33.10 | 33.48 | 472,785 | -0.46(-1.36%) |
May 19, 2014 | 33.56 | 34.69 | 33.07 | 33.94 | 487,703 | +0.18(+0.53%) |
May 16, 2014 | 33.92 | 35.51 | 33.17 | 33.76 | 429,630 | +0.52(+1.56%) |
May 15, 2014 | 33.52 | 33.54 | 32.79 | 33.24 | 300,885 | -0.54(-1.60%) |
May 14, 2014 | 34.44 | 35.01 | 33.72 | 33.78 | 399,948 | -0.70(-2.03%) |
May 13, 2014 | 34.50 | 35.45 | 34.04 | 34.48 | 691,692 | -0.08(-0.23%) |
May 12, 2014 | 33.00 | 34.91 | 32.62 | 34.56 | 917,309 | +1.57(+4.76%) |
May 09, 2014 | 31.48 | 33.13 | 31.25 | 32.99 | 1,052,813 | +1.30(+4.10%) |
May 08, 2014 | 34.35 | 35.00 | 31.69 | 31.69 | 2,116,694 | -3.70(-10.45%) |
May 07, 2014 | 37.04 | 37.04 | 34.25 | 35.39 | 1,522,456 | -1.47(-3.99%) |
May 06, 2014 | 37.11 | 37.70 | 36.77 | 36.86 | 684,246 | -0.53(-1.42%) |
May 05, 2014 | 36.74 | 37.65 | 36.27 | 37.39 | 505,936 | +0.47(+1.27%) |
May 02, 2014 | 38.07 | 38.22 | 36.30 | 36.92 | 519,983 | -0.95(-2.51%) |