Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 72.64 | 75.24 | 71.56 | 74.87 | 406,889 | +1.74(+2.38%) |
May 28, 2015 | 70.69 | 73.44 | 67.43 | 73.13 | 473,719 | +3.49(+5.01%) |
May 27, 2015 | 70.53 | 72.28 | 68.80 | 69.64 | 268,354 | -1.36(-1.92%) |
May 26, 2015 | 68.01 | 73.91 | 67.78 | 71.00 | 601,063 | +2.02(+2.93%) |
May 22, 2015 | 67.97 | 68.98 | 68.98 | 68.98 | 387,200 | +0.68(+1.00%) |
May 21, 2015 | 63.87 | 70.00 | 63.10 | 68.30 | 744,375 | +5.29(+8.40%) |
May 20, 2015 | 59.04 | 65.01 | 58.54 | 63.01 | 368,267 | +4.07(+6.91%) |
May 19, 2015 | 59.25 | 60.18 | 58.30 | 58.94 | 197,292 | -0.56(-0.94%) |
May 18, 2015 | 58.09 | 60.55 | 57.62 | 59.50 | 271,694 | +1.06(+1.81%) |
May 15, 2015 | 61.03 | 64.99 | 56.43 | 58.44 | 394,864 | +0.15(+0.26%) |
May 14, 2015 | 57.95 | 61.39 | 53.57 | 58.29 | 224,813 | +1.00(+1.75%) |
May 13, 2015 | 58.40 | 58.67 | 56.80 | 57.29 | 118,582 | -0.64(-1.10%) |
May 12, 2015 | 56.17 | 58.22 | 54.71 | 57.93 | 137,653 | +1.35(+2.39%) |
May 11, 2015 | 57.08 | 57.67 | 56.00 | 56.58 | 282,974 | +0.59(+1.05%) |
May 08, 2015 | 55.91 | 57.58 | 54.81 | 55.99 | 172,329 | +1.13(+2.06%) |
May 07, 2015 | 55.40 | 56.54 | 53.57 | 54.86 | 126,886 | -0.30(-0.54%) |
May 06, 2015 | 55.15 | 58.42 | 54.51 | 55.16 | 143,465 | +0.41(+0.75%) |
May 05, 2015 | 57.45 | 58.46 | 54.23 | 54.75 | 259,596 | -3.10(-5.36%) |
May 04, 2015 | 54.64 | 58.47 | 54.29 | 57.85 | 273,056 | +3.21(+5.87%) |
May 01, 2015 | 53.12 | 55.58 | 52.03 | 54.64 | 264,560 | +1.64(+3.09%) |
Apr 30, 2015 | 54.47 | 55.15 | 52.07 | 53.00 | 256,702 | -1.80(-3.28%) |
Apr 29, 2015 | 53.57 | 55.30 | 52.30 | 54.80 | 241,640 | +0.81(+1.50%) |
Apr 28, 2015 | 54.58 | 55.23 | 51.11 | 53.99 | 230,922 | -0.59(-1.08%) |
Apr 27, 2015 | 58.57 | 59.36 | 52.92 | 54.58 | 258,367 | -3.99(-6.81%) |
Apr 24, 2015 | 59.94 | 61.38 | 58.28 | 58.57 | 253,496 | -1.37(-2.29%) |
Apr 23, 2015 | 59.82 | 60.41 | 58.09 | 59.94 | 164,676 | +0.44(+0.74%) |
Apr 22, 2015 | 62.40 | 63.77 | 59.44 | 59.50 | 259,708 | -2.56(-4.13%) |
Apr 21, 2015 | 61.00 | 62.26 | 60.31 | 62.06 | 365,318 | +1.53(+2.53%) |
Apr 20, 2015 | 61.98 | 61.98 | 59.64 | 60.53 | 247,637 | +0.61(+1.02%) |
Apr 17, 2015 | 60.32 | 63.00 | 59.67 | 59.92 | 342,371 | -1.39(-2.27%) |
Apr 16, 2015 | 59.65 | 62.46 | 59.11 | 61.31 | 399,991 | +1.81(+3.04%) |
Apr 15, 2015 | 54.00 | 61.84 | 53.54 | 59.50 | 3,038,592 | +5.81(+10.82%) |
Apr 14, 2015 | 51.00 | 53.99 | 50.73 | 53.69 | 273,201 | +1.44(+2.76%) |
Apr 13, 2015 | 51.28 | 53.93 | 51.28 | 52.25 | 282,556 | +0.84(+1.63%) |
Apr 10, 2015 | 49.95 | 51.67 | 49.63 | 51.41 | 257,269 | +1.81(+3.65%) |
Apr 09, 2015 | 48.42 | 49.64 | 47.48 | 49.60 | 178,785 | +1.16(+2.39%) |
Apr 08, 2015 | 46.91 | 49.38 | 46.67 | 48.44 | 179,888 | +1.48(+3.15%) |
Apr 07, 2015 | 45.66 | 48.41 | 45.50 | 46.96 | 145,018 | +0.70(+1.51%) |
Apr 06, 2015 | 46.38 | 47.99 | 45.71 | 46.26 | 465,283 | -0.61(-1.30%) |
Apr 02, 2015 | 50.82 | 46.87 | 46.87 | 46.87 | 231,700 | -3.99(-7.85%) |
Apr 01, 2015 | 49.96 | 50.96 | 47.42 | 50.86 | 233,878 | +0.63(+1.25%) |
Mar 31, 2015 | 50.63 | 51.58 | 49.91 | 50.23 | 218,165 | -0.83(-1.63%) |
Mar 30, 2015 | 50.57 | 51.95 | 49.98 | 51.06 | 166,453 | +0.36(+0.71%) |
Mar 27, 2015 | 45.42 | 51.32 | 45.19 | 50.70 | 251,086 | +5.09(+11.16%) |
Mar 26, 2015 | 44.22 | 46.25 | 42.11 | 45.61 | 417,681 | +0.61(+1.36%) |
Mar 25, 2015 | 52.94 | 52.94 | 44.60 | 45.00 | 527,410 | -6.87(-13.24%) |
Mar 24, 2015 | 51.80 | 54.24 | 51.47 | 51.87 | 159,247 | +0.19(+0.37%) |
Mar 23, 2015 | 52.79 | 53.68 | 51.35 | 51.68 | 273,313 | -1.70(-3.18%) |
Mar 20, 2015 | 53.04 | 55.01 | 52.99 | 53.38 | 612,844 | +1.82(+3.53%) |
Mar 19, 2015 | 50.79 | 51.98 | 49.74 | 51.56 | 239,265 | +1.09(+2.16%) |
Mar 18, 2015 | 47.12 | 51.55 | 47.01 | 50.47 | 210,979 | +3.31(+7.02%) |
Mar 17, 2015 | 47.31 | 48.20 | 46.75 | 47.16 | 134,598 | -0.49(-1.03%) |
Mar 16, 2015 | 47.81 | 49.00 | 47.23 | 47.65 | 161,561 | -0.04(-0.08%) |
Mar 13, 2015 | 46.76 | 47.92 | 46.00 | 47.69 | 163,378 | +0.93(+1.99%) |
Mar 12, 2015 | 45.84 | 47.13 | 45.38 | 46.76 | 112,444 | +1.00(+2.19%) |
Mar 11, 2015 | 44.45 | 46.84 | 43.89 | 45.76 | 288,016 | +1.52(+3.44%) |
Mar 10, 2015 | 42.42 | 45.00 | 42.03 | 44.24 | 239,703 | +1.28(+2.98%) |
Mar 09, 2015 | 42.80 | 43.59 | 42.20 | 42.96 | 142,640 | -0.02(-0.05%) |
Mar 06, 2015 | 44.23 | 44.99 | 41.72 | 42.98 | 195,481 | -1.87(-4.17%) |
Mar 05, 2015 | 43.25 | 44.99 | 42.99 | 44.85 | 172,216 | +1.45(+3.34%) |
Mar 04, 2015 | 43.78 | 44.10 | 42.41 | 43.40 | 113,038 | -0.46(-1.05%) |
Mar 03, 2015 | 43.89 | 44.27 | 42.95 | 43.86 | 116,615 | -0.03(-0.07%) |
Mar 02, 2015 | 43.92 | 44.24 | 43.30 | 43.89 | 195,604 | +0.44(+1.01%) |
Feb 27, 2015 | 42.51 | 43.68 | 42.14 | 43.45 | 103,934 | +0.46(+1.07%) |
Feb 26, 2015 | 42.05 | 43.74 | 42.05 | 42.99 | 86,197 | +0.04(+0.09%) |
Feb 25, 2015 | 41.98 | 43.08 | 41.68 | 42.95 | 133,333 | +0.67(+1.58%) |
Feb 24, 2015 | 42.97 | 43.31 | 41.70 | 42.28 | 126,613 | -0.62(-1.45%) |
Feb 23, 2015 | 42.94 | 43.67 | 42.14 | 42.90 | 185,389 | +0.40(+0.94%) |
Feb 20, 2015 | 41.45 | 42.90 | 41.32 | 42.50 | 219,021 | +0.88(+2.11%) |
Feb 19, 2015 | 41.41 | 42.16 | 41.19 | 41.62 | 287,136 | -0.10(-0.24%) |
Feb 18, 2015 | 41.21 | 42.23 | 41.21 | 41.72 | 167,480 | +0.43(+1.04%) |
Feb 17, 2015 | 41.03 | 41.96 | 40.49 | 41.29 | 201,960 | +0.26(+0.63%) |
Feb 13, 2015 | 41.28 | 41.03 | 41.03 | 41.03 | 167,600 | -0.07(-0.17%) |
Feb 12, 2015 | 40.01 | 41.20 | 39.01 | 41.10 | 193,669 | +1.96(+5.01%) |
Feb 11, 2015 | 38.79 | 40.48 | 38.62 | 39.14 | 123,959 | +0.42(+1.08%) |
Feb 10, 2015 | 38.70 | 39.15 | 37.68 | 38.72 | 52,240 | +0.19(+0.49%) |
Feb 09, 2015 | 37.00 | 38.70 | 36.84 | 38.53 | 127,950 | +1.54(+4.16%) |
Feb 06, 2015 | 38.97 | 38.97 | 35.60 | 36.99 | 292,206 | -2.06(-5.28%) |
Feb 05, 2015 | 39.00 | 40.91 | 38.96 | 39.05 | 219,860 | +0.47(+1.23%) |
Feb 04, 2015 | 38.80 | 38.87 | 35.00 | 38.58 | 484,308 | -0.53(-1.37%) |
Feb 03, 2015 | 40.19 | 40.43 | 38.45 | 39.11 | 168,690 | -0.78(-1.96%) |
Feb 02, 2015 | 40.19 | 40.88 | 39.29 | 39.89 | 149,320 | -0.50(-1.24%) |
Jan 30, 2015 | 40.00 | 40.05 | 39.70 | 40.39 | 229,645 | -0.01(-0.02%) |
Jan 29, 2015 | 40.08 | 40.50 | 38.88 | 40.40 | 189,072 | +0.49(+1.23%) |
Jan 28, 2015 | 40.23 | 40.44 | 39.20 | 39.91 | 227,745 | -0.05(-0.13%) |
Jan 27, 2015 | 40.40 | 40.50 | 38.33 | 39.96 | 398,014 | -0.49(-1.21%) |
Jan 26, 2015 | 37.71 | 41.27 | 35.31 | 40.45 | 204,923 | +2.20(+5.75%) |
Jan 23, 2015 | 38.59 | 39.23 | 38.15 | 38.25 | 128,261 | -0.30(-0.78%) |
Jan 22, 2015 | 38.75 | 39.31 | 37.73 | 38.55 | 93,530 | -0.12(-0.31%) |
Jan 21, 2015 | 38.17 | 39.20 | 37.36 | 38.67 | 284,564 | +0.16(+0.42%) |
Jan 20, 2015 | 38.00 | 39.54 | 37.50 | 38.51 | 181,530 | +0.51(+1.34%) |
Jan 16, 2015 | 37.21 | 38.47 | 36.69 | 38.00 | 149,825 | +0.10(+0.26%) |
Jan 15, 2015 | 40.10 | 40.92 | 37.43 | 37.90 | 296,629 | -2.12(-5.30%) |
Jan 14, 2015 | 42.40 | 42.40 | 39.43 | 40.02 | 236,299 | -3.21(-7.43%) |
Jan 13, 2015 | 44.08 | 45.33 | 42.54 | 43.23 | 147,347 | -0.58(-1.32%) |
Jan 12, 2015 | 44.72 | 45.76 | 42.58 | 43.81 | 62,296 | -0.58(-1.31%) |
Jan 09, 2015 | 46.00 | 47.76 | 43.73 | 44.39 | 153,738 | -0.34(-0.76%) |
Jan 08, 2015 | 42.06 | 44.96 | 42.02 | 44.73 | 68,490 | +3.09(+7.42%) |
Jan 07, 2015 | 38.88 | 42.06 | 38.20 | 41.64 | 71,376 | +3.25(+8.47%) |
Jan 06, 2015 | 40.21 | 40.99 | 37.79 | 38.39 | 98,103 | -1.49(-3.74%) |
Jan 05, 2015 | 38.69 | 40.33 | 38.34 | 39.88 | 83,462 | +1.18(+3.05%) |
Jan 02, 2015 | 37.00 | 38.92 | 36.93 | 38.70 | 59,089 | +2.10(+5.74%) |
Dec 31, 2014 | 37.11 | 36.60 | 36.60 | 36.60 | 102,100 | -0.40(-1.08%) |
Dec 30, 2014 | 36.79 | 39.94 | 36.75 | 37.00 | 118,187 | +0.29(+0.79%) |
Dec 29, 2014 | 38.67 | 38.80 | 36.18 | 36.71 | 103,914 | -1.74(-4.53%) |
Dec 26, 2014 | 38.36 | 38.78 | 37.84 | 38.45 | 64,899 | +0.32(+0.84%) |
Dec 24, 2014 | 39.14 | 38.13 | 38.13 | 38.13 | 53,700 | -0.75(-1.93%) |
Dec 23, 2014 | 40.68 | 41.18 | 38.27 | 38.88 | 112,553 | -1.77(-4.35%) |
Dec 22, 2014 | 40.24 | 41.18 | 39.65 | 40.65 | 112,681 | +0.46(+1.14%) |
Dec 19, 2014 | 40.40 | 41.84 | 39.15 | 40.19 | 880,043 | -0.13(-0.32%) |
Dec 18, 2014 | 40.23 | 41.24 | 39.09 | 40.32 | 103,298 | +0.95(+2.40%) |
Dec 17, 2014 | 37.66 | 39.52 | 37.08 | 39.38 | 120,162 | +1.72(+4.55%) |
Dec 16, 2014 | 34.14 | 38.45 | 34.14 | 37.66 | 129,185 | +3.29(+9.57%) |
Dec 15, 2014 | 35.94 | 36.37 | 33.00 | 34.37 | 167,897 | -1.20(-3.37%) |
Dec 12, 2014 | 38.28 | 38.80 | 35.09 | 35.57 | 97,331 | -3.07(-7.95%) |
Dec 11, 2014 | 41.33 | 41.35 | 38.41 | 38.64 | 154,795 | -2.54(-6.17%) |
Dec 10, 2014 | 42.49 | 42.49 | 40.73 | 41.18 | 103,606 | -1.48(-3.47%) |
Dec 09, 2014 | 41.90 | 42.94 | 40.81 | 42.66 | 124,996 | +0.92(+2.20%) |
Dec 08, 2014 | 43.39 | 44.98 | 41.56 | 41.74 | 149,312 | -2.01(-4.59%) |
Dec 05, 2014 | 43.28 | 44.55 | 42.75 | 43.75 | 149,886 | +0.88(+2.05%) |
Dec 04, 2014 | 42.19 | 44.48 | 41.91 | 42.87 | 162,725 | +0.79(+1.88%) |
Dec 03, 2014 | 38.70 | 42.70 | 36.60 | 42.08 | 71,660 | +2.67(+6.77%) |
Dec 02, 2014 | 37.47 | 39.70 | 37.47 | 39.41 | 47,677 | +1.65(+4.37%) |
Dec 01, 2014 | 39.49 | 40.41 | 37.76 | 37.76 | 51,000 | -1.78(-4.50%) |
Nov 28, 2014 | 39.34 | 40.00 | 39.03 | 39.54 | 14,332 | +0.11(+0.28%) |
Nov 26, 2014 | 39.32 | 39.43 | 39.43 | 39.43 | 83,500 | -0.77(-1.92%) |
Nov 25, 2014 | 39.39 | 40.20 | 38.37 | 40.20 | 84,874 | +0.77(+1.95%) |
Nov 24, 2014 | 37.96 | 39.90 | 36.87 | 39.43 | 65,090 | +2.15(+5.77%) |
Nov 21, 2014 | 37.83 | 37.83 | 36.12 | 37.28 | 57,857 | +0.19(+0.51%) |
Nov 20, 2014 | 36.53 | 37.59 | 36.30 | 37.09 | 62,096 | +0.36(+0.98%) |
Nov 19, 2014 | 37.73 | 37.96 | 36.17 | 36.73 | 49,348 | -0.12(-0.33%) |
Nov 18, 2014 | 37.04 | 37.62 | 35.38 | 36.85 | 52,070 | +0.01(+0.03%) |
Nov 17, 2014 | 35.49 | 37.23 | 35.22 | 36.84 | 56,397 | +1.40(+3.95%) |
Nov 14, 2014 | 35.19 | 36.06 | 34.83 | 35.44 | 71,347 | +0.38(+1.08%) |
Nov 13, 2014 | 34.92 | 36.70 | 34.06 | 35.06 | 56,854 | +0.00(+0.00%) |
Nov 12, 2014 | 34.00 | 38.99 | 33.60 | 35.06 | 90,682 | +1.08(+3.18%) |
Nov 11, 2014 | 36.93 | 37.17 | 32.52 | 33.98 | 100,858 | -3.01(-8.14%) |
Nov 10, 2014 | 40.00 | 40.00 | 36.60 | 36.99 | 133,661 | -1.73(-4.47%) |
Nov 07, 2014 | 39.16 | 39.16 | 37.47 | 38.72 | 37,280 | -0.28(-0.72%) |
Nov 06, 2014 | 38.80 | 39.85 | 38.12 | 39.00 | 63,445 | +0.27(+0.70%) |
Nov 05, 2014 | 39.43 | 39.82 | 38.49 | 38.73 | 16,934 | -0.27(-0.69%) |
Nov 04, 2014 | 38.19 | 39.55 | 37.17 | 39.00 | 42,861 | +0.11(+0.28%) |
Nov 03, 2014 | 39.10 | 40.24 | 38.22 | 38.89 | 31,350 | -0.23(-0.59%) |
Oct 31, 2014 | 39.99 | 39.99 | 35.50 | 39.12 | 48,559 | +0.06(+0.15%) |
Oct 30, 2014 | 38.06 | 40.00 | 37.00 | 39.06 | 42,725 | +0.43(+1.11%) |
Oct 29, 2014 | 39.56 | 39.58 | 38.05 | 38.63 | 25,947 | -1.00(-2.52%) |
Oct 28, 2014 | 36.65 | 40.09 | 36.65 | 39.63 | 63,571 | +1.49(+3.91%) |
Oct 27, 2014 | 37.90 | 38.47 | 38.47 | 38.14 | 22,422 | -0.33(-0.86%) |
Oct 24, 2014 | 35.63 | 39.09 | 34.79 | 38.47 | 56,481 | +2.94(+8.27%) |
Oct 23, 2014 | 34.29 | 37.82 | 33.95 | 35.53 | 61,202 | +1.68(+4.96%) |
Oct 22, 2014 | 38.44 | 38.65 | 33.42 | 33.85 | 93,707 | -4.27(-11.20%) |
Oct 21, 2014 | 35.34 | 41.01 | 35.34 | 38.12 | 121,571 | +3.23(+9.26%) |
Oct 20, 2014 | 31.58 | 35.51 | 31.58 | 34.89 | 74,528 | +3.08(+9.68%) |
Oct 17, 2014 | 31.03 | 32.37 | 31.03 | 31.81 | 100,970 | +1.31(+4.30%) |
Oct 16, 2014 | 30.75 | 31.20 | 29.35 | 30.50 | 101,326 | -0.76(-2.43%) |
Oct 15, 2014 | 30.24 | 31.32 | 28.97 | 31.26 | 72,933 | +0.30(+0.97%) |
Oct 14, 2014 | 33.05 | 34.00 | 30.24 | 30.96 | 69,572 | -1.54(-4.74%) |
Oct 13, 2014 | 33.23 | 33.23 | 32.23 | 32.50 | 47,104 | -0.87(-2.61%) |
Oct 10, 2014 | 34.30 | 35.34 | 33.41 | 33.37 | 32,151 | -1.05(-3.05%) |
Oct 09, 2014 | 36.46 | 36.46 | 34.31 | 34.42 | 45,351 | -1.68(-4.65%) |
Oct 08, 2014 | 33.25 | 36.53 | 33.08 | 36.10 | 78,137 | +2.69(+8.05%) |
Oct 07, 2014 | 33.75 | 33.75 | 31.01 | 33.41 | 66,000 | -0.74(-2.17%) |
Oct 06, 2014 | 38.80 | 40.74 | 32.82 | 34.15 | 161,912 | -4.08(-10.67%) |
Oct 03, 2014 | 33.81 | 38.69 | 33.78 | 38.23 | 129,330 | +4.81(+14.39%) |
Oct 02, 2014 | 31.70 | 33.80 | 31.01 | 33.42 | 136,888 | +1.82(+5.76%) |
Oct 01, 2014 | 31.40 | 31.82 | 30.65 | 31.60 | 73,046 | +0.10(+0.32%) |
Sep 30, 2014 | 32.00 | 32.00 | 29.17 | 31.50 | 897,603 | -0.33(-1.04%) |
Sep 29, 2014 | 29.82 | 33.43 | 29.24 | 31.83 | 97,979 | +1.94(+6.49%) |
Sep 26, 2014 | 28.87 | 31.79 | 28.79 | 29.89 | 86,417 | +0.84(+2.89%) |
Sep 25, 2014 | 29.58 | 30.26 | 27.36 | 29.05 | 143,215 | -0.53(-1.79%) |
Sep 24, 2014 | 31.28 | 31.50 | 28.40 | 29.58 | 131,776 | +0.02(+0.07%) |
Sep 23, 2014 | 26.75 | 30.61 | 26.50 | 29.56 | 118,212 | +3.06(+11.55%) |
Sep 22, 2014 | 27.10 | 28.43 | 26.50 | 26.50 | 44,261 | -0.57(-2.11%) |
Sep 19, 2014 | 28.30 | 28.34 | 27.00 | 27.07 | 71,824 | -1.54(-5.38%) |
Sep 18, 2014 | 27.02 | 29.40 | 26.88 | 28.61 | 25,841 | +0.65(+2.32%) |
Sep 17, 2014 | 27.50 | 27.96 | 27.20 | 27.96 | 12,179 | -0.63(-2.20%) |
Sep 16, 2014 | 28.71 | 29.10 | 26.27 | 28.59 | 36,451 | -0.15(-0.52%) |
Sep 15, 2014 | 28.69 | 29.07 | 27.77 | 28.74 | 44,378 | +0.18(+0.63%) |
Sep 12, 2014 | 29.01 | 29.49 | 28.13 | 28.56 | 16,461 | -1.24(-4.16%) |
Sep 11, 2014 | 31.11 | 31.11 | 28.70 | 29.80 | 24,600 | +0.40(+1.36%) |
Sep 10, 2014 | 28.49 | 30.00 | 27.51 | 29.40 | 8,933 | +0.45(+1.55%) |
Sep 09, 2014 | 27.59 | 29.80 | 26.82 | 28.95 | 31,381 | +1.56(+5.70%) |
Sep 08, 2014 | 28.96 | 29.00 | 26.38 | 27.39 | 35,543 | -1.40(-4.86%) |
Sep 05, 2014 | 28.34 | 29.05 | 28.09 | 28.79 | 24,321 | -0.46(-1.57%) |
Sep 04, 2014 | 30.00 | 30.00 | 28.97 | 29.25 | 6,881 | -0.78(-2.60%) |
Sep 03, 2014 | 29.58 | 30.14 | 29.58 | 30.03 | 19,170 | +0.44(+1.49%) |
Sep 02, 2014 | 28.81 | 30.00 | 27.60 | 29.59 | 33,673 | +0.67(+2.32%) |
Aug 29, 2014 | 29.16 | 28.92 | 28.92 | 28.92 | 11,000 | -0.51(-1.73%) |
Aug 28, 2014 | 28.77 | 29.50 | 28.77 | 29.43 | 43,058 | +0.35(+1.20%) |
Aug 27, 2014 | 29.32 | 29.65 | 28.51 | 29.08 | 38,997 | -0.68(-2.28%) |
Aug 26, 2014 | 29.04 | 29.87 | 29.04 | 29.76 | 9,053 | +0.59(+2.02%) |
Aug 25, 2014 | 29.00 | 31.65 | 29.00 | 29.17 | 9,838 | +0.17(+0.59%) |
Aug 22, 2014 | 29.00 | 29.78 | 29.00 | 29.00 | 10,167 | +0.00(+0.00%) |
Aug 21, 2014 | 29.05 | 29.39 | 28.65 | 29.00 | 16,531 | -0.14(-0.48%) |
Aug 20, 2014 | 29.45 | 30.04 | 28.23 | 29.14 | 23,157 | -0.29(-0.99%) |
Aug 19, 2014 | 27.00 | 29.97 | 27.00 | 29.43 | 25,030 | +2.43(+9.00%) |
Aug 18, 2014 | 27.36 | 27.42 | 26.12 | 27.00 | 22,141 | -0.28(-1.03%) |
Aug 15, 2014 | 28.34 | 28.99 | 26.53 | 27.28 | 28,633 | -1.53(-5.31%) |
Aug 14, 2014 | 29.98 | 29.98 | 27.95 | 28.81 | 30,777 | -0.77(-2.60%) |
Aug 13, 2014 | 31.51 | 32.00 | 29.54 | 29.58 | 38,432 | -2.23(-7.01%) |
Aug 12, 2014 | 33.53 | 33.77 | 30.00 | 31.81 | 52,432 | -1.59(-4.76%) |
Aug 11, 2014 | 29.80 | 34.88 | 29.20 | 33.40 | 32,530 | +3.44(+11.48%) |
Aug 08, 2014 | 30.49 | 30.49 | 29.65 | 29.96 | 53,191 | +0.14(+0.47%) |
Aug 07, 2014 | 30.11 | 30.45 | 29.70 | 29.82 | 50,482 | -0.29(-0.96%) |
Aug 06, 2014 | 28.78 | 30.28 | 28.70 | 30.11 | 23,113 | +1.03(+3.54%) |
Aug 05, 2014 | 29.99 | 30.21 | 28.50 | 29.08 | 76,606 | -1.17(-3.87%) |
Aug 04, 2014 | 29.84 | 30.76 | 28.50 | 30.25 | 195,083 | +0.50(+1.68%) |
Aug 01, 2014 | 28.42 | 32.80 | 25.75 | 29.75 | 107,147 | +1.53(+5.42%) |
Jul 31, 2014 | 27.50 | 28.22 | 26.65 | 28.22 | 86,226 | +0.62(+2.25%) |
Jul 30, 2014 | 25.94 | 27.86 | 25.60 | 27.60 | 81,474 | +1.74(+6.73%) |
Jul 29, 2014 | 25.82 | 25.99 | 24.25 | 25.86 | 43,976 | -0.03(-0.12%) |
Jul 28, 2014 | 27.16 | 27.16 | 24.63 | 25.89 | 56,931 | -0.55(-2.08%) |
Jul 25, 2014 | 27.00 | 27.32 | 26.19 | 26.44 | 43,015 | -0.70(-2.58%) |
Jul 24, 2014 | 27.50 | 27.70 | 26.83 | 27.14 | 45,859 | -0.36(-1.31%) |
Jul 23, 2014 | 27.77 | 27.77 | 26.67 | 27.50 | 74,063 | -0.09(-0.33%) |
Jul 22, 2014 | 29.90 | 30.75 | 27.50 | 27.59 | 228,616 | -2.41(-8.03%) |
Jul 21, 2014 | 29.41 | 30.70 | 29.20 | 30.00 | 329,565 | -0.10(-0.33%) |