Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 27.88 | 27.88 | 26.52 | 26.76 | 667,060 | -0.86(-3.12%) |
Jun 29, 2015 | 28.03 | 28.16 | 27.21 | 27.62 | 478,214 | -0.80(-2.83%) |
Jun 26, 2015 | 29.38 | 29.38 | 27.94 | 28.43 | 3,031,561 | -0.88(-3.01%) |
Jun 25, 2015 | 29.67 | 29.84 | 28.76 | 29.31 | 377,068 | -0.26(-0.87%) |
Jun 24, 2015 | 28.93 | 29.83 | 28.93 | 29.57 | 508,387 | +0.51(+1.74%) |
Jun 23, 2015 | 28.88 | 29.36 | 28.15 | 29.06 | 492,100 | +0.28(+0.96%) |
Jun 22, 2015 | 28.72 | 28.91 | 28.04 | 28.78 | 527,216 | +0.38(+1.33%) |
Jun 19, 2015 | 28.99 | 28.99 | 28.27 | 28.41 | 852,840 | -0.56(-1.92%) |
Jun 18, 2015 | 29.13 | 29.42 | 28.59 | 28.96 | 307,174 | -0.16(-0.54%) |
Jun 17, 2015 | 28.77 | 29.23 | 28.62 | 29.12 | 200,594 | +0.39(+1.35%) |
Jun 16, 2015 | 28.74 | 29.02 | 28.44 | 28.73 | 325,220 | -0.03(-0.10%) |
Jun 15, 2015 | 29.36 | 29.64 | 28.29 | 28.76 | 291,167 | -0.87(-2.94%) |
Jun 12, 2015 | 30.43 | 30.43 | 29.06 | 29.64 | 272,110 | -0.78(-2.58%) |
Jun 11, 2015 | 30.89 | 31.08 | 29.60 | 30.42 | 656,392 | -0.55(-1.76%) |
Jun 10, 2015 | 30.45 | 31.28 | 30.21 | 30.96 | 319,947 | +0.79(+2.63%) |
Jun 09, 2015 | 30.54 | 31.19 | 30.17 | 30.17 | 255,552 | -0.38(-1.23%) |
Jun 08, 2015 | 30.81 | 31.04 | 29.77 | 30.55 | 267,459 | -0.35(-1.12%) |
Jun 05, 2015 | 31.02 | 31.29 | 30.61 | 30.89 | 191,126 | -0.10(-0.32%) |
Jun 04, 2015 | 31.14 | 31.39 | 30.71 | 30.99 | 157,889 | -0.41(-1.29%) |
Jun 03, 2015 | 31.17 | 31.63 | 30.96 | 31.40 | 215,782 | +0.39(+1.25%) |
Jun 02, 2015 | 29.90 | 31.22 | 29.90 | 31.01 | 244,203 | +1.08(+3.61%) |
Jun 01, 2015 | 29.54 | 30.00 | 29.24 | 29.93 | 268,358 | +0.44(+1.48%) |
May 29, 2015 | 29.73 | 29.98 | 29.26 | 29.50 | 270,080 | -0.34(-1.13%) |
May 28, 2015 | 29.97 | 30.11 | 29.26 | 29.83 | 200,121 | -0.15(-0.50%) |
May 27, 2015 | 30.05 | 30.43 | 29.34 | 29.98 | 203,876 | -0.09(-0.30%) |
May 26, 2015 | 30.87 | 31.11 | 29.63 | 30.07 | 236,403 | -1.02(-3.28%) |
May 22, 2015 | 31.34 | 31.09 | 31.09 | 31.09 | 223,910 | -0.34(-1.07%) |
May 21, 2015 | 31.07 | 31.69 | 30.83 | 31.43 | 225,259 | +0.25(+0.80%) |
May 20, 2015 | 31.80 | 32.01 | 30.71 | 31.18 | 164,670 | -0.63(-1.99%) |
May 19, 2015 | 31.90 | 31.90 | 30.78 | 31.82 | 221,401 | +0.24(+0.75%) |
May 18, 2015 | 32.05 | 32.16 | 31.26 | 31.58 | 208,481 | -0.55(-1.70%) |
May 15, 2015 | 32.53 | 32.53 | 31.61 | 32.12 | 214,676 | -0.47(-1.43%) |
May 14, 2015 | 32.24 | 32.65 | 32.09 | 32.59 | 169,830 | +0.56(+1.73%) |
May 13, 2015 | 31.81 | 32.51 | 31.53 | 32.03 | 213,130 | +0.38(+1.19%) |
May 12, 2015 | 31.34 | 31.95 | 30.98 | 31.66 | 303,649 | +0.23(+0.73%) |
May 11, 2015 | 31.11 | 31.70 | 30.75 | 31.43 | 253,699 | +0.38(+1.21%) |
May 08, 2015 | 32.04 | 32.08 | 31.02 | 31.05 | 187,785 | -0.57(-1.79%) |
May 07, 2015 | 31.42 | 31.70 | 30.86 | 31.62 | 300,912 | +0.00(+0.00%) |
May 06, 2015 | 32.01 | 32.93 | 31.37 | 31.62 | 260,553 | -0.42(-1.30%) |
May 05, 2015 | 32.57 | 33.12 | 31.67 | 32.03 | 343,023 | -0.46(-1.40%) |
May 04, 2015 | 30.98 | 32.55 | 30.88 | 32.49 | 574,948 | +1.54(+4.96%) |
May 01, 2015 | 28.74 | 31.23 | 28.42 | 30.95 | 1,079,657 | +2.01(+6.95%) |
Apr 30, 2015 | 28.55 | 29.65 | 28.55 | 28.94 | 355,631 | -0.08(-0.27%) |
Apr 29, 2015 | 28.97 | 29.20 | 28.41 | 29.02 | 444,848 | -0.28(-0.95%) |
Apr 28, 2015 | 26.25 | 29.34 | 26.25 | 29.30 | 648,421 | +2.82(+10.63%) |
Apr 27, 2015 | 26.97 | 27.26 | 25.94 | 26.48 | 350,896 | -0.39(-1.44%) |
Apr 24, 2015 | 27.11 | 27.33 | 26.75 | 26.87 | 170,153 | -0.25(-0.91%) |
Apr 23, 2015 | 26.86 | 27.32 | 26.74 | 27.12 | 364,059 | +0.23(+0.85%) |
Apr 22, 2015 | 26.97 | 27.02 | 26.42 | 26.89 | 228,810 | -0.07(-0.26%) |
Apr 21, 2015 | 26.94 | 27.01 | 26.55 | 26.96 | 334,274 | +0.23(+0.85%) |
Apr 20, 2015 | 26.94 | 27.40 | 26.64 | 26.73 | 585,922 | -0.12(-0.44%) |
Apr 17, 2015 | 27.02 | 27.11 | 26.42 | 26.85 | 606,186 | -0.39(-1.42%) |
Apr 16, 2015 | 27.45 | 27.56 | 27.00 | 27.24 | 396,321 | -0.18(-0.65%) |
Apr 15, 2015 | 26.89 | 27.55 | 26.71 | 27.41 | 641,124 | +0.62(+2.33%) |
Apr 14, 2015 | 26.72 | 27.21 | 26.50 | 26.79 | 282,326 | +0.23(+0.86%) |
Apr 13, 2015 | 26.67 | 26.71 | 25.71 | 26.56 | 245,846 | -0.17(-0.63%) |
Apr 10, 2015 | 26.60 | 26.86 | 26.33 | 26.73 | 159,053 | +0.15(+0.56%) |
Apr 09, 2015 | 26.46 | 26.61 | 25.85 | 26.58 | 153,345 | +0.20(+0.75%) |
Apr 08, 2015 | 26.82 | 26.93 | 25.62 | 26.38 | 441,487 | -0.27(-1.00%) |
Apr 07, 2015 | 26.53 | 26.85 | 26.30 | 26.65 | 335,905 | +0.12(+0.45%) |
Apr 06, 2015 | 26.41 | 26.70 | 26.00 | 26.53 | 507,473 | +0.06(+0.22%) |
Apr 02, 2015 | 25.54 | 26.47 | 26.47 | 26.47 | 190,122 | +0.78(+3.05%) |
Apr 01, 2015 | 26.06 | 26.69 | 25.37 | 25.69 | 387,096 | -0.56(-2.12%) |
Mar 31, 2015 | 26.84 | 26.91 | 25.80 | 26.24 | 387,773 | -0.66(-2.47%) |
Mar 30, 2015 | 25.98 | 26.99 | 25.89 | 26.91 | 233,694 | +1.13(+4.38%) |
Mar 27, 2015 | 25.59 | 25.79 | 25.29 | 25.78 | 334,882 | +0.10(+0.39%) |
Mar 26, 2015 | 26.36 | 26.51 | 25.50 | 25.68 | 279,025 | -0.67(-2.56%) |
Mar 25, 2015 | 27.07 | 27.24 | 26.18 | 26.35 | 370,768 | -0.56(-2.06%) |
Mar 24, 2015 | 27.40 | 27.57 | 26.67 | 26.91 | 284,497 | -0.50(-1.81%) |
Mar 23, 2015 | 26.80 | 27.64 | 26.66 | 27.40 | 356,844 | +0.21(+0.77%) |
Mar 20, 2015 | 26.63 | 27.24 | 26.31 | 27.20 | 734,322 | +0.73(+2.77%) |
Mar 19, 2015 | 26.95 | 26.95 | 26.06 | 26.46 | 291,319 | -0.52(-1.91%) |
Mar 18, 2015 | 25.52 | 27.02 | 25.52 | 26.98 | 276,666 | +1.29(+5.02%) |
Mar 17, 2015 | 25.21 | 25.81 | 24.92 | 25.69 | 340,507 | +0.27(+1.05%) |
Mar 16, 2015 | 25.91 | 25.96 | 25.28 | 25.42 | 466,231 | -0.41(-1.57%) |
Mar 13, 2015 | 26.44 | 26.61 | 25.62 | 25.83 | 347,355 | -0.73(-2.76%) |
Mar 12, 2015 | 26.65 | 26.95 | 26.26 | 26.56 | 188,001 | +0.17(+0.64%) |
Mar 11, 2015 | 25.88 | 26.51 | 25.62 | 26.39 | 258,510 | +0.48(+1.84%) |
Mar 10, 2015 | 26.49 | 26.79 | 25.91 | 25.92 | 232,605 | -1.05(-3.90%) |
Mar 09, 2015 | 27.43 | 28.03 | 26.91 | 26.97 | 349,373 | -0.48(-1.73%) |
Mar 06, 2015 | 28.11 | 28.48 | 27.32 | 27.44 | 301,552 | -0.82(-2.91%) |
Mar 05, 2015 | 28.25 | 28.57 | 27.85 | 28.27 | 154,106 | -0.05(-0.17%) |
Mar 04, 2015 | 28.75 | 28.79 | 28.01 | 28.32 | 299,035 | -0.48(-1.65%) |
Mar 03, 2015 | 29.27 | 29.68 | 28.75 | 28.79 | 248,876 | -0.71(-2.42%) |
Mar 02, 2015 | 29.68 | 29.68 | 28.83 | 29.51 | 331,925 | -0.30(-1.00%) |
Feb 27, 2015 | 29.83 | 30.17 | 29.50 | 29.80 | 256,271 | -0.03(-0.10%) |
Feb 26, 2015 | 29.25 | 29.85 | 29.17 | 29.83 | 249,367 | +0.60(+2.07%) |
Feb 25, 2015 | 29.83 | 29.87 | 29.18 | 29.23 | 183,650 | -0.43(-1.44%) |
Feb 24, 2015 | 29.01 | 29.76 | 29.01 | 29.65 | 342,876 | +0.71(+2.47%) |
Feb 23, 2015 | 29.91 | 30.14 | 28.33 | 28.94 | 417,796 | -1.23(-4.07%) |
Feb 20, 2015 | 30.30 | 30.66 | 29.60 | 30.17 | 357,954 | -0.04(-0.13%) |
Feb 19, 2015 | 29.08 | 30.28 | 28.85 | 30.21 | 489,245 | +0.69(+2.35%) |
Feb 18, 2015 | 30.31 | 30.80 | 29.31 | 29.52 | 347,093 | -1.21(-3.94%) |
Feb 17, 2015 | 30.74 | 30.99 | 30.20 | 30.73 | 399,452 | -0.08(-0.26%) |
Feb 13, 2015 | 30.57 | 30.80 | 30.80 | 30.80 | 454,275 | +0.55(+1.80%) |
Feb 12, 2015 | 30.09 | 30.75 | 29.74 | 30.26 | 435,365 | +0.75(+2.55%) |
Feb 11, 2015 | 29.24 | 29.93 | 28.81 | 29.51 | 530,360 | -0.14(-0.47%) |
Feb 10, 2015 | 30.10 | 30.10 | 29.18 | 29.64 | 411,105 | -0.46(-1.52%) |
Feb 09, 2015 | 28.93 | 30.50 | 28.90 | 30.10 | 626,471 | +1.22(+4.22%) |
Feb 06, 2015 | 28.00 | 28.90 | 27.73 | 28.88 | 788,674 | +0.85(+3.04%) |
Feb 05, 2015 | 27.25 | 28.60 | 27.15 | 28.03 | 891,468 | +1.23(+4.59%) |
Feb 04, 2015 | 26.37 | 27.23 | 26.32 | 26.80 | 488,286 | +0.14(+0.52%) |
Feb 03, 2015 | 27.62 | 27.83 | 26.60 | 26.66 | 612,542 | -0.49(-1.79%) |
Feb 02, 2015 | 26.84 | 27.41 | 26.61 | 27.15 | 684,339 | +0.38(+1.41%) |
Jan 30, 2015 | 28.13 | 28.13 | 26.98 | 26.77 | 1,548,400 | -0.94(-3.40%) |
Jan 29, 2015 | 28.75 | 28.95 | 27.65 | 27.71 | 824,471 | -1.20(-4.15%) |
Jan 28, 2015 | 29.89 | 30.00 | 28.87 | 28.91 | 820,526 | -0.66(-2.25%) |
Jan 27, 2015 | 29.76 | 29.95 | 29.34 | 29.58 | 624,948 | -0.56(-1.84%) |
Jan 26, 2015 | 29.17 | 30.27 | 28.80 | 30.13 | 327,944 | +0.86(+2.95%) |
Jan 23, 2015 | 30.40 | 30.40 | 29.12 | 29.27 | 492,710 | -1.32(-4.31%) |
Jan 22, 2015 | 30.34 | 30.88 | 29.97 | 30.59 | 456,712 | +0.47(+1.55%) |
Jan 21, 2015 | 29.95 | 30.61 | 29.66 | 30.12 | 344,162 | -0.12(-0.39%) |
Jan 20, 2015 | 29.88 | 30.29 | 29.37 | 30.24 | 505,486 | +0.37(+1.23%) |
Jan 16, 2015 | 29.25 | 29.92 | 28.91 | 29.87 | 568,688 | +0.49(+1.65%) |
Jan 15, 2015 | 30.58 | 30.64 | 29.27 | 29.39 | 605,081 | -0.74(-2.47%) |
Jan 14, 2015 | 30.51 | 30.80 | 29.37 | 30.13 | 712,490 | -1.14(-3.65%) |
Jan 13, 2015 | 32.94 | 33.40 | 31.08 | 31.27 | 1,051,234 | -1.46(-4.45%) |
Jan 12, 2015 | 34.63 | 34.63 | 31.24 | 32.73 | 1,124,577 | -2.00(-5.77%) |
Jan 09, 2015 | 36.22 | 36.22 | 34.13 | 34.73 | 774,291 | -1.51(-4.16%) |
Jan 08, 2015 | 36.63 | 37.11 | 35.42 | 36.24 | 838,219 | -0.10(-0.27%) |
Jan 07, 2015 | 34.66 | 37.15 | 33.26 | 36.34 | 1,314,399 | +2.02(+5.89%) |
Jan 06, 2015 | 35.97 | 36.34 | 33.97 | 34.31 | 1,127,585 | -1.64(-4.55%) |
Jan 05, 2015 | 36.60 | 36.80 | 35.45 | 35.95 | 740,651 | -0.94(-2.55%) |
Jan 02, 2015 | 36.68 | 37.05 | 35.69 | 36.89 | 565,014 | +0.18(+0.49%) |
Dec 31, 2014 | 36.61 | 36.71 | 36.71 | 36.71 | 302,178 | +0.07(+0.19%) |
Dec 30, 2014 | 34.68 | 36.72 | 34.48 | 36.64 | 664,484 | +1.70(+4.85%) |
Dec 29, 2014 | 34.30 | 34.99 | 34.07 | 34.95 | 264,970 | +0.53(+1.53%) |
Dec 26, 2014 | 33.82 | 34.69 | 33.71 | 34.42 | 274,325 | +0.71(+2.12%) |
Dec 24, 2014 | 34.05 | 33.71 | 33.71 | 33.71 | 122,747 | -0.27(-0.79%) |
Dec 23, 2014 | 33.82 | 34.22 | 33.54 | 33.98 | 573,615 | +0.27(+0.79%) |
Dec 22, 2014 | 33.97 | 34.94 | 33.42 | 33.71 | 849,794 | -0.30(-0.87%) |
Dec 19, 2014 | 32.82 | 34.38 | 32.41 | 34.01 | 809,876 | +1.13(+3.44%) |
Dec 18, 2014 | 32.22 | 33.07 | 32.21 | 32.88 | 787,995 | +1.09(+3.43%) |
Dec 17, 2014 | 30.94 | 31.88 | 29.92 | 31.79 | 1,003,017 | +0.88(+2.86%) |
Dec 16, 2014 | 30.62 | 31.21 | 30.25 | 30.90 | 587,032 | -0.02(-0.06%) |
Dec 15, 2014 | 31.36 | 31.72 | 30.71 | 30.92 | 540,603 | -0.15(-0.48%) |
Dec 12, 2014 | 31.97 | 32.51 | 31.01 | 31.07 | 349,317 | -0.79(-2.49%) |
Dec 11, 2014 | 32.89 | 32.92 | 31.74 | 31.87 | 396,009 | -0.27(-0.83%) |
Dec 10, 2014 | 32.48 | 32.62 | 32.03 | 32.13 | 422,857 | -0.58(-1.76%) |
Dec 09, 2014 | 32.08 | 32.88 | 32.06 | 32.71 | 385,082 | +0.23(+0.70%) |
Dec 08, 2014 | 32.47 | 32.87 | 32.25 | 32.48 | 314,597 | +0.04(+0.12%) |
Dec 05, 2014 | 32.17 | 32.81 | 32.17 | 32.44 | 239,018 | +0.18(+0.55%) |
Dec 04, 2014 | 32.52 | 32.81 | 32.12 | 32.26 | 193,527 | -0.34(-1.03%) |
Dec 03, 2014 | 31.86 | 32.73 | 31.73 | 32.60 | 435,013 | +0.75(+2.37%) |
Dec 02, 2014 | 33.00 | 33.00 | 31.71 | 31.85 | 337,873 | -0.75(-2.31%) |
Dec 01, 2014 | 35.14 | 35.35 | 32.50 | 32.60 | 404,933 | -2.72(-7.69%) |
Nov 28, 2014 | 36.16 | 36.88 | 35.30 | 35.32 | 229,868 | -1.11(-3.05%) |
Nov 26, 2014 | 36.82 | 36.43 | 36.43 | 36.43 | 205,150 | -0.53(-1.42%) |
Nov 25, 2014 | 36.61 | 37.02 | 36.34 | 36.95 | 266,309 | +0.58(+1.61%) |
Nov 24, 2014 | 36.08 | 36.65 | 36.08 | 36.37 | 587,335 | +0.44(+1.21%) |
Nov 21, 2014 | 35.87 | 37.16 | 35.71 | 35.93 | 385,107 | +0.51(+1.43%) |
Nov 20, 2014 | 35.19 | 36.03 | 35.16 | 35.43 | 375,782 | -0.15(-0.42%) |
Nov 19, 2014 | 36.87 | 36.92 | 35.40 | 35.57 | 297,044 | -1.28(-3.47%) |
Nov 18, 2014 | 37.03 | 37.18 | 36.69 | 36.85 | 253,986 | -0.03(-0.08%) |
Nov 17, 2014 | 37.56 | 37.89 | 36.49 | 36.88 | 438,759 | -0.90(-2.39%) |
Nov 14, 2014 | 37.18 | 37.99 | 37.09 | 37.78 | 298,747 | +0.64(+1.74%) |
Nov 13, 2014 | 37.81 | 38.50 | 36.68 | 37.14 | 338,534 | -0.88(-2.32%) |
Nov 12, 2014 | 37.43 | 38.22 | 37.20 | 38.02 | 199,404 | +0.50(+1.32%) |
Nov 11, 2014 | 38.07 | 38.54 | 37.31 | 37.53 | 212,675 | -0.55(-1.43%) |
Nov 10, 2014 | 39.00 | 39.15 | 37.85 | 38.07 | 309,166 | -0.63(-1.64%) |
Nov 07, 2014 | 37.27 | 38.91 | 37.27 | 38.71 | 453,282 | +1.34(+3.58%) |
Nov 06, 2014 | 37.11 | 37.92 | 37.11 | 37.37 | 459,698 | +0.09(+0.24%) |
Nov 05, 2014 | 36.71 | 38.37 | 36.65 | 37.28 | 541,258 | +1.14(+3.16%) |
Nov 04, 2014 | 37.51 | 37.51 | 35.99 | 36.14 | 624,114 | -1.71(-4.51%) |
Nov 03, 2014 | 39.80 | 40.14 | 37.81 | 37.84 | 358,704 | -2.39(-5.94%) |
Oct 31, 2014 | 41.00 | 42.23 | 40.20 | 40.23 | 377,172 | -0.52(-1.27%) |
Oct 30, 2014 | 40.09 | 40.77 | 38.82 | 40.75 | 377,026 | +0.40(+0.98%) |
Oct 29, 2014 | 39.73 | 40.95 | 39.13 | 40.35 | 421,459 | +0.70(+1.78%) |
Oct 28, 2014 | 38.80 | 39.92 | 38.44 | 39.65 | 294,356 | +1.30(+3.39%) |
Oct 27, 2014 | 39.75 | 40.50 | 38.13 | 38.35 | 408,312 | -2.15(-5.31%) |
Oct 24, 2014 | 40.47 | 40.86 | 40.00 | 40.50 | 161,313 | +0.02(+0.05%) |
Oct 23, 2014 | 39.71 | 40.99 | 39.27 | 40.48 | 334,823 | +1.13(+2.87%) |
Oct 22, 2014 | 38.84 | 39.51 | 38.54 | 39.35 | 404,279 | +0.60(+1.56%) |
Oct 21, 2014 | 36.37 | 38.92 | 36.00 | 38.75 | 864,909 | +2.75(+7.63%) |
Oct 20, 2014 | 37.10 | 37.77 | 35.49 | 36.00 | 545,676 | -1.10(-2.97%) |
Oct 17, 2014 | 36.93 | 38.05 | 36.60 | 37.10 | 479,525 | +0.61(+1.69%) |
Oct 16, 2014 | 37.35 | 37.44 | 36.28 | 36.49 | 634,405 | -1.13(-3.00%) |
Oct 15, 2014 | 37.51 | 37.94 | 36.06 | 37.62 | 1,039,716 | -0.75(-1.96%) |
Oct 14, 2014 | 35.41 | 38.39 | 35.22 | 38.37 | 1,019,524 | +3.20(+9.11%) |
Oct 13, 2014 | 37.68 | 38.75 | 34.77 | 35.17 | 978,505 | -2.04(-5.49%) |
Oct 10, 2014 | 39.65 | 39.74 | 37.13 | 37.21 | 647,680 | -2.44(-6.15%) |
Oct 09, 2014 | 42.32 | 42.32 | 39.42 | 39.65 | 493,010 | -2.93(-6.89%) |
Oct 08, 2014 | 43.75 | 43.77 | 41.91 | 42.58 | 721,309 | -1.07(-2.45%) |
Oct 07, 2014 | 44.09 | 44.43 | 43.35 | 43.65 | 541,585 | -0.47(-1.06%) |
Oct 06, 2014 | 44.23 | 44.79 | 43.85 | 44.12 | 488,949 | -0.05(-0.11%) |
Oct 03, 2014 | 43.23 | 44.53 | 42.83 | 44.17 | 1,695,360 | +1.19(+2.77%) |
Oct 02, 2014 | 43.32 | 43.35 | 41.55 | 42.98 | 574,289 | -0.33(-0.76%) |
Oct 01, 2014 | 45.79 | 45.80 | 43.29 | 43.31 | 752,997 | -2.79(-6.04%) |
Sep 30, 2014 | 46.55 | 46.55 | 45.45 | 46.09 | 333,379 | -0.31(-0.66%) |
Sep 29, 2014 | 46.35 | 47.16 | 45.86 | 46.40 | 548,777 | -0.52(-1.10%) |
Sep 26, 2014 | 47.42 | 47.89 | 46.32 | 46.92 | 307,677 | -0.58(-1.21%) |
Sep 25, 2014 | 48.06 | 48.58 | 46.84 | 47.49 | 336,428 | -1.05(-2.17%) |
Sep 24, 2014 | 47.66 | 48.57 | 46.53 | 48.54 | 437,512 | +1.03(+2.17%) |
Sep 23, 2014 | 45.86 | 48.04 | 45.61 | 47.51 | 494,249 | +1.55(+3.36%) |
Sep 22, 2014 | 48.82 | 48.92 | 45.87 | 45.96 | 372,704 | -2.98(-6.10%) |
Sep 19, 2014 | 48.53 | 50.04 | 48.35 | 48.95 | 1,736,577 | +0.71(+1.48%) |
Sep 18, 2014 | 49.75 | 49.75 | 47.63 | 48.23 | 463,414 | -1.23(-2.49%) |
Sep 17, 2014 | 48.54 | 49.90 | 48.44 | 49.46 | 625,299 | +1.14(+2.36%) |
Sep 16, 2014 | 48.16 | 49.43 | 47.61 | 48.32 | 519,978 | +0.15(+0.31%) |
Sep 15, 2014 | 48.68 | 49.95 | 47.98 | 48.18 | 504,993 | -0.49(-1.00%) |
Sep 12, 2014 | 49.12 | 49.40 | 48.40 | 48.66 | 275,329 | -0.39(-0.79%) |
Sep 11, 2014 | 49.43 | 50.40 | 48.79 | 49.05 | 506,971 | -0.47(-0.94%) |
Sep 10, 2014 | 47.79 | 50.10 | 47.76 | 49.51 | 437,307 | +1.58(+3.29%) |
Sep 09, 2014 | 47.66 | 48.20 | 47.46 | 47.94 | 245,698 | +0.39(+0.81%) |
Sep 08, 2014 | 47.83 | 47.88 | 46.92 | 47.55 | 255,412 | -0.69(-1.44%) |
Sep 05, 2014 | 48.38 | 48.40 | 47.90 | 48.24 | 231,162 | +0.01(+0.02%) |
Sep 04, 2014 | 48.57 | 48.95 | 47.71 | 48.23 | 290,095 | -0.12(-0.25%) |
Sep 03, 2014 | 48.03 | 48.42 | 47.37 | 48.35 | 380,859 | +0.32(+0.66%) |
Sep 02, 2014 | 47.21 | 48.34 | 46.91 | 48.04 | 424,170 | +0.66(+1.40%) |
Aug 29, 2014 | 47.26 | 47.37 | 47.37 | 47.37 | 225,927 | +0.11(+0.23%) |
Aug 28, 2014 | 46.49 | 47.50 | 45.92 | 47.26 | 216,594 | +0.53(+1.12%) |
Aug 27, 2014 | 46.99 | 47.49 | 46.17 | 46.74 | 360,602 | -0.35(-0.74%) |
Aug 26, 2014 | 46.57 | 47.74 | 46.30 | 47.08 | 317,483 | +0.50(+1.06%) |
Aug 25, 2014 | 46.97 | 47.45 | 45.66 | 46.59 | 239,814 | -0.28(-0.59%) |
Aug 22, 2014 | 45.93 | 47.54 | 45.48 | 46.87 | 535,890 | +0.76(+1.66%) |
Aug 21, 2014 | 46.58 | 46.58 | 45.34 | 46.10 | 566,732 | -0.64(-1.38%) |
Aug 20, 2014 | 48.04 | 48.04 | 46.23 | 46.75 | 418,022 | -1.29(-2.68%) |
Aug 19, 2014 | 47.72 | 48.24 | 47.59 | 48.04 | 293,107 | +0.21(+0.44%) |
Aug 18, 2014 | 47.26 | 48.26 | 46.97 | 47.83 | 453,994 | +0.50(+1.05%) |
Aug 15, 2014 | 46.96 | 47.52 | 46.26 | 47.33 | 321,825 | +0.38(+0.80%) |
Aug 14, 2014 | 48.08 | 48.68 | 45.63 | 46.96 | 458,454 | -1.27(-2.63%) |
Aug 13, 2014 | 48.33 | 48.74 | 46.68 | 48.23 | 544,914 | +0.86(+1.82%) |
Aug 12, 2014 | 46.81 | 47.98 | 46.36 | 47.36 | 370,985 | +0.63(+1.36%) |
Aug 11, 2014 | 48.03 | 48.03 | 45.73 | 46.73 | 623,333 | -1.06(-2.22%) |
Aug 08, 2014 | 45.91 | 48.58 | 45.28 | 47.79 | 335,490 | +1.41(+3.04%) |
Aug 07, 2014 | 46.60 | 46.90 | 46.19 | 46.38 | 198,921 | -0.15(-0.32%) |
Aug 06, 2014 | 44.37 | 48.41 | 44.32 | 46.53 | 354,436 | +1.82(+4.08%) |
Aug 05, 2014 | 45.69 | 45.99 | 44.27 | 44.71 | 488,702 | -1.32(-2.87%) |
Aug 04, 2014 | 45.95 | 47.09 | 45.28 | 46.02 | 408,261 | -0.19(-0.41%) |
Aug 01, 2014 | 42.83 | 46.41 | 42.63 | 46.21 | 460,238 | +3.07(+7.12%) |
Jul 31, 2014 | 40.63 | 43.56 | 40.16 | 43.14 | 641,547 | +1.29(+3.08%) |
Jul 30, 2014 | 43.72 | 43.72 | 41.36 | 41.85 | 642,724 | -1.65(-3.78%) |
Jul 29, 2014 | 42.46 | 43.64 | 41.78 | 43.50 | 353,310 | +1.20(+2.84%) |
Jul 28, 2014 | 40.67 | 42.53 | 40.35 | 42.30 | 381,753 | +0.78(+1.89%) |
Jul 25, 2014 | 41.25 | 42.30 | 39.91 | 41.51 | 665,590 | +0.09(+0.22%) |
Jul 24, 2014 | 44.16 | 44.16 | 40.88 | 41.42 | 666,506 | -1.10(-2.59%) |
Jul 23, 2014 | 42.74 | 42.86 | 42.26 | 42.52 | 296,760 | -0.36(-0.83%) |
Jul 22, 2014 | 42.63 | 43.20 | 42.26 | 42.88 | 503,469 | +0.46(+1.08%) |
Jul 21, 2014 | 42.98 | 43.81 | 41.85 | 42.42 | 683,390 | -1.29(-2.95%) |
Jul 18, 2014 | 42.01 | 44.03 | 42.01 | 43.71 | 645,801 | +1.37(+3.23%) |
Jul 17, 2014 | 42.85 | 43.62 | 42.22 | 42.35 | 562,496 | -0.88(-2.04%) |
Jul 16, 2014 | 43.53 | 43.82 | 42.53 | 43.23 | 455,521 | +0.07(+0.16%) |
Jul 15, 2014 | 42.48 | 43.32 | 42.36 | 43.16 | 513,803 | +0.61(+1.44%) |
Jul 14, 2014 | 42.30 | 44.07 | 42.29 | 42.54 | 537,743 | +0.00(+0.00%) |
Jul 11, 2014 | 43.94 | 44.21 | 42.14 | 42.54 | 677,988 | -1.71(-3.85%) |
Jul 10, 2014 | 44.10 | 44.62 | 43.00 | 44.25 | 861,268 | -0.17(-0.38%) |
Jul 09, 2014 | 43.28 | 45.31 | 42.03 | 44.42 | 1,291,823 | +1.40(+3.25%) |
Jul 08, 2014 | 43.13 | 44.71 | 42.38 | 43.02 | 1,403,735 | -0.60(-1.39%) |
Jul 07, 2014 | 42.63 | 43.86 | 42.39 | 43.62 | 1,719,198 | +0.99(+2.33%) |
Jul 03, 2014 | 41.84 | 42.63 | 42.63 | 42.63 | 2,118,977 | +1.34(+3.24%) |
Jul 02, 2014 | 40.94 | 43.85 | 40.26 | 41.29 | 3,110,730 | +1.23(+3.07%) |