Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.10 | 47.27 | 46.31 | 46.49 | 456,190 | -0.82(-1.73%) |
Apr 29, 2015 | 47.08 | 47.80 | 46.71 | 47.31 | 274,272 | +0.12(+0.25%) |
Apr 28, 2015 | 47.42 | 47.85 | 46.25 | 47.19 | 623,889 | -0.24(-0.51%) |
Apr 27, 2015 | 48.41 | 49.00 | 47.29 | 47.43 | 678,081 | -0.97(-2.00%) |
Apr 24, 2015 | 49.90 | 49.90 | 48.17 | 48.40 | 673,563 | -1.45(-2.91%) |
Apr 23, 2015 | 49.25 | 50.09 | 48.81 | 49.85 | 712,927 | +0.31(+0.63%) |
Apr 22, 2015 | 48.51 | 50.44 | 48.35 | 49.54 | 1,603,690 | +1.24(+2.57%) |
Apr 21, 2015 | 49.00 | 49.00 | 46.07 | 48.30 | 2,132,544 | +1.00(+2.11%) |
Apr 20, 2015 | 47.00 | 47.58 | 46.66 | 47.30 | 875,803 | +0.75(+1.61%) |
Apr 17, 2015 | 46.99 | 48.29 | 46.31 | 46.55 | 644,001 | +0.18(+0.39%) |
Apr 16, 2015 | 46.83 | 47.60 | 46.30 | 46.37 | 603,362 | -0.08(-0.17%) |
Apr 15, 2015 | 45.02 | 46.99 | 45.02 | 46.45 | 882,084 | +2.04(+4.59%) |
Apr 14, 2015 | 44.66 | 45.30 | 44.37 | 44.41 | 345,009 | -0.70(-1.55%) |
Apr 13, 2015 | 45.20 | 45.56 | 45.20 | 45.11 | 473,496 | -0.24(-0.53%) |
Apr 10, 2015 | 45.71 | 45.98 | 45.33 | 45.35 | 282,050 | -0.23(-0.50%) |
Apr 09, 2015 | 46.31 | 46.50 | 45.53 | 45.58 | 183,468 | -0.78(-1.68%) |
Apr 08, 2015 | 45.71 | 46.68 | 45.67 | 46.36 | 387,709 | +0.80(+1.76%) |
Apr 07, 2015 | 45.70 | 46.30 | 45.25 | 45.56 | 219,476 | -0.18(-0.39%) |
Apr 06, 2015 | 45.60 | 46.61 | 45.60 | 45.74 | 166,619 | -0.26(-0.57%) |
Apr 02, 2015 | 45.13 | 46.00 | 46.00 | 46.00 | 222,900 | +1.09(+2.43%) |
Apr 01, 2015 | 45.34 | 45.34 | 44.47 | 44.91 | 241,865 | -0.43(-0.95%) |
Mar 31, 2015 | 46.63 | 46.63 | 45.18 | 45.34 | 245,499 | -1.38(-2.95%) |
Mar 30, 2015 | 45.90 | 46.89 | 45.63 | 46.72 | 294,398 | +1.00(+2.19%) |
Mar 27, 2015 | 44.28 | 45.81 | 44.28 | 45.72 | 630,465 | +1.10(+2.47%) |
Mar 26, 2015 | 45.67 | 45.97 | 44.50 | 44.62 | 451,157 | -1.63(-3.52%) |
Mar 25, 2015 | 47.76 | 48.01 | 45.82 | 46.25 | 378,566 | -1.39(-2.92%) |
Mar 24, 2015 | 47.89 | 48.22 | 47.57 | 47.64 | 171,606 | -0.13(-0.27%) |
Mar 23, 2015 | 48.56 | 48.56 | 47.68 | 47.77 | 308,532 | -0.72(-1.48%) |
Mar 20, 2015 | 48.50 | 48.92 | 47.73 | 48.49 | 445,361 | +0.49(+1.02%) |
Mar 19, 2015 | 46.69 | 48.09 | 46.69 | 48.00 | 343,675 | +1.32(+2.83%) |
Mar 18, 2015 | 46.26 | 47.08 | 45.43 | 46.68 | 168,662 | +0.20(+0.43%) |
Mar 17, 2015 | 46.05 | 46.80 | 45.59 | 46.48 | 238,766 | +0.49(+1.07%) |
Mar 16, 2015 | 46.00 | 46.47 | 45.54 | 45.99 | 241,711 | +0.31(+0.68%) |
Mar 13, 2015 | 45.77 | 45.90 | 45.20 | 45.68 | 202,322 | -0.26(-0.57%) |
Mar 12, 2015 | 46.05 | 46.52 | 45.78 | 45.94 | 188,099 | -0.51(-1.10%) |
Mar 11, 2015 | 45.51 | 46.80 | 45.09 | 46.45 | 218,932 | +0.98(+2.16%) |
Mar 10, 2015 | 45.66 | 46.25 | 45.41 | 45.47 | 295,406 | -0.55(-1.20%) |
Mar 09, 2015 | 44.71 | 46.55 | 44.71 | 46.02 | 246,229 | -0.65(-1.39%) |
Mar 06, 2015 | 47.39 | 47.39 | 46.48 | 46.67 | 171,951 | -0.77(-1.62%) |
Mar 05, 2015 | 46.91 | 47.60 | 46.87 | 47.44 | 219,506 | +0.44(+0.94%) |
Mar 04, 2015 | 46.00 | 47.01 | 45.17 | 47.00 | 359,905 | +0.70(+1.51%) |
Mar 03, 2015 | 47.00 | 47.09 | 46.22 | 46.30 | 233,166 | -0.82(-1.74%) |
Mar 02, 2015 | 47.00 | 47.94 | 46.62 | 47.12 | 527,484 | -0.52(-1.09%) |
Feb 27, 2015 | 48.47 | 48.80 | 47.59 | 47.64 | 200,429 | -0.82(-1.69%) |
Feb 26, 2015 | 46.67 | 48.83 | 46.49 | 48.46 | 579,742 | +1.84(+3.95%) |
Feb 25, 2015 | 46.35 | 47.16 | 46.23 | 46.62 | 225,134 | +0.07(+0.15%) |
Feb 24, 2015 | 45.84 | 47.00 | 45.43 | 46.55 | 348,064 | +0.75(+1.64%) |
Feb 23, 2015 | 46.25 | 46.35 | 45.63 | 45.80 | 194,246 | -0.67(-1.44%) |
Feb 20, 2015 | 46.47 | 46.93 | 46.16 | 46.47 | 252,175 | -0.23(-0.49%) |
Feb 19, 2015 | 46.35 | 46.98 | 46.05 | 46.70 | 171,839 | +0.16(+0.34%) |
Feb 18, 2015 | 45.08 | 47.20 | 45.08 | 46.54 | 413,473 | -0.44(-0.94%) |
Feb 17, 2015 | 46.31 | 47.14 | 46.00 | 46.98 | 297,450 | +0.63(+1.36%) |
Feb 13, 2015 | 44.89 | 46.35 | 46.35 | 46.35 | 579,700 | +1.47(+3.28%) |
Feb 12, 2015 | 44.81 | 45.50 | 44.58 | 44.88 | 367,476 | +0.30(+0.67%) |
Feb 11, 2015 | 43.86 | 44.72 | 43.86 | 44.58 | 265,743 | +0.58(+1.32%) |
Feb 10, 2015 | 43.79 | 44.04 | 43.43 | 44.00 | 182,225 | +0.66(+1.52%) |
Feb 09, 2015 | 43.51 | 43.77 | 42.91 | 43.34 | 179,185 | -0.19(-0.44%) |
Feb 06, 2015 | 44.16 | 44.57 | 43.44 | 43.53 | 231,626 | -0.75(-1.69%) |
Feb 05, 2015 | 44.61 | 44.75 | 44.13 | 44.28 | 242,175 | -0.33(-0.74%) |
Feb 04, 2015 | 45.20 | 45.31 | 44.58 | 44.61 | 207,877 | -0.68(-1.50%) |
Feb 03, 2015 | 44.84 | 45.53 | 44.63 | 45.29 | 656,410 | +0.38(+0.85%) |
Feb 02, 2015 | 43.91 | 45.36 | 43.64 | 44.91 | 709,209 | +0.89(+2.02%) |
Jan 30, 2015 | 44.02 | 44.41 | 43.41 | 44.02 | 496,514 | -0.45(-1.01%) |
Jan 29, 2015 | 47.33 | 47.85 | 43.90 | 44.47 | 2,720,892 | +1.09(+2.51%) |
Jan 28, 2015 | 44.45 | 45.78 | 43.00 | 43.38 | 1,137,393 | -0.49(-1.12%) |
Jan 27, 2015 | 43.74 | 44.70 | 43.58 | 43.87 | 590,650 | -1.79(-3.92%) |
Jan 26, 2015 | 45.87 | 45.87 | 45.00 | 45.66 | 451,011 | -0.09(-0.20%) |
Jan 23, 2015 | 45.40 | 46.12 | 45.40 | 45.75 | 273,161 | -0.02(-0.04%) |
Jan 22, 2015 | 46.00 | 46.27 | 45.36 | 45.77 | 266,429 | -0.35(-0.76%) |
Jan 21, 2015 | 46.38 | 46.84 | 46.10 | 46.12 | 246,569 | -0.17(-0.37%) |
Jan 20, 2015 | 46.00 | 46.66 | 45.82 | 46.29 | 319,368 | +0.33(+0.72%) |
Jan 16, 2015 | 45.54 | 45.96 | 45.96 | 45.96 | 495,500 | +1.04(+2.32%) |
Jan 15, 2015 | 46.22 | 46.66 | 44.88 | 44.92 | 265,147 | -1.00(-2.18%) |
Jan 14, 2015 | 46.03 | 46.27 | 45.21 | 45.92 | 375,880 | -0.43(-0.93%) |
Jan 13, 2015 | 46.29 | 47.49 | 45.59 | 46.35 | 467,142 | +0.70(+1.53%) |
Jan 12, 2015 | 45.39 | 45.80 | 44.77 | 45.65 | 267,653 | +0.08(+0.18%) |
Jan 09, 2015 | 45.22 | 46.15 | 45.05 | 45.57 | 297,995 | +0.41(+0.91%) |
Jan 08, 2015 | 43.89 | 45.74 | 43.34 | 45.16 | 340,413 | +1.44(+3.29%) |
Jan 07, 2015 | 45.01 | 45.01 | 43.30 | 43.72 | 349,887 | -0.76(-1.71%) |
Jan 06, 2015 | 43.28 | 45.25 | 42.93 | 44.48 | 782,916 | +1.32(+3.06%) |
Jan 05, 2015 | 42.66 | 43.55 | 42.66 | 43.16 | 381,688 | +0.54(+1.27%) |
Jan 02, 2015 | 43.09 | 43.71 | 42.37 | 42.62 | 257,837 | -0.11(-0.26%) |
Dec 31, 2014 | 41.14 | 42.73 | 42.73 | 42.73 | 234,100 | -0.14(-0.33%) |
Dec 30, 2014 | 41.00 | 43.25 | 41.00 | 42.87 | 162,179 | +0.08(+0.19%) |
Dec 29, 2014 | 43.12 | 43.34 | 42.60 | 42.79 | 199,368 | -0.70(-1.61%) |
Dec 26, 2014 | 43.88 | 43.88 | 43.12 | 43.49 | 143,569 | -0.40(-0.91%) |
Dec 24, 2014 | 43.87 | 43.89 | 43.89 | 43.89 | 84,500 | +0.14(+0.32%) |
Dec 23, 2014 | 44.30 | 44.44 | 43.50 | 43.75 | 213,622 | -0.38(-0.86%) |
Dec 22, 2014 | 44.04 | 44.71 | 43.43 | 44.13 | 460,703 | +0.07(+0.16%) |
Dec 19, 2014 | 43.90 | 44.17 | 42.96 | 44.06 | 414,311 | +0.62(+1.43%) |
Dec 18, 2014 | 43.80 | 44.05 | 42.86 | 43.44 | 414,626 | +0.03(+0.07%) |
Dec 17, 2014 | 42.53 | 43.55 | 41.95 | 43.41 | 509,695 | +0.84(+1.97%) |
Dec 16, 2014 | 43.36 | 43.70 | 42.55 | 42.57 | 388,626 | -1.04(-2.38%) |
Dec 15, 2014 | 44.13 | 44.85 | 43.53 | 43.61 | 375,551 | -0.24(-0.55%) |
Dec 12, 2014 | 43.73 | 44.39 | 43.50 | 43.85 | 299,800 | -0.02(-0.05%) |
Dec 11, 2014 | 42.70 | 44.12 | 42.70 | 43.87 | 454,057 | +0.95(+2.21%) |
Dec 10, 2014 | 44.45 | 44.45 | 42.21 | 42.92 | 476,267 | -1.26(-2.85%) |
Dec 09, 2014 | 43.69 | 44.43 | 43.46 | 44.18 | 324,849 | +0.00(+0.00%) |
Dec 08, 2014 | 43.71 | 44.22 | 43.67 | 44.18 | 613,851 | +0.20(+0.45%) |
Dec 05, 2014 | 43.74 | 44.15 | 43.36 | 43.98 | 440,077 | +0.35(+0.80%) |
Dec 04, 2014 | 44.03 | 44.42 | 43.37 | 43.63 | 269,301 | -0.54(-1.22%) |
Dec 03, 2014 | 44.16 | 44.47 | 44.09 | 44.17 | 272,019 | +0.14(+0.32%) |
Dec 02, 2014 | 43.89 | 44.11 | 43.00 | 44.03 | 696,480 | +1.94(+4.61%) |
Dec 01, 2014 | 42.36 | 42.97 | 41.60 | 42.09 | 691,554 | -0.56(-1.31%) |
Nov 28, 2014 | 42.45 | 43.27 | 42.27 | 42.65 | 305,208 | -0.13(-0.30%) |
Nov 26, 2014 | 42.66 | 42.78 | 42.78 | 42.78 | 425,800 | +0.00(+0.00%) |
Nov 25, 2014 | 42.45 | 42.84 | 42.13 | 42.78 | 344,441 | +0.17(+0.40%) |
Nov 24, 2014 | 42.80 | 43.07 | 42.13 | 42.61 | 502,434 | +0.05(+0.12%) |
Nov 21, 2014 | 42.08 | 42.78 | 41.83 | 42.56 | 569,289 | +0.94(+2.26%) |
Nov 20, 2014 | 41.30 | 42.33 | 41.20 | 41.62 | 380,432 | +0.15(+0.36%) |
Nov 19, 2014 | 42.77 | 43.07 | 41.22 | 41.47 | 557,273 | -1.53(-3.56%) |
Nov 18, 2014 | 42.17 | 43.50 | 42.17 | 43.00 | 396,229 | +0.51(+1.20%) |
Nov 17, 2014 | 43.39 | 43.45 | 42.16 | 42.49 | 456,137 | -0.41(-0.96%) |
Nov 14, 2014 | 42.01 | 43.28 | 41.53 | 42.90 | 548,820 | +1.10(+2.63%) |
Nov 13, 2014 | 43.89 | 44.57 | 41.48 | 41.80 | 960,763 | -1.90(-4.35%) |
Nov 12, 2014 | 41.24 | 43.85 | 40.86 | 43.70 | 2,356,902 | -0.27(-0.61%) |
Nov 11, 2014 | 44.44 | 44.58 | 43.80 | 43.97 | 301,799 | -0.47(-1.06%) |
Nov 10, 2014 | 44.43 | 44.94 | 44.21 | 44.44 | 341,848 | +0.01(+0.02%) |
Nov 07, 2014 | 44.46 | 44.80 | 43.60 | 44.43 | 644,456 | +0.06(+0.14%) |
Nov 06, 2014 | 44.24 | 45.17 | 44.11 | 44.37 | 485,334 | -0.07(-0.16%) |
Nov 05, 2014 | 44.77 | 44.98 | 44.04 | 44.44 | 424,203 | +0.21(+0.47%) |
Nov 04, 2014 | 44.58 | 45.48 | 44.11 | 44.23 | 563,558 | -0.90(-1.99%) |
Nov 03, 2014 | 45.00 | 46.21 | 44.58 | 45.13 | 863,301 | +0.34(+0.76%) |
Oct 31, 2014 | 44.20 | 44.96 | 43.28 | 44.79 | 783,481 | +1.36(+3.13%) |
Oct 30, 2014 | 43.19 | 43.82 | 42.20 | 43.43 | 721,530 | +0.18(+0.42%) |
Oct 29, 2014 | 45.00 | 45.00 | 42.74 | 43.25 | 867,920 | -1.37(-3.07%) |
Oct 28, 2014 | 44.50 | 45.01 | 43.68 | 44.62 | 778,238 | +0.13(+0.29%) |
Oct 27, 2014 | 45.07 | 45.59 | 44.04 | 44.49 | 965,126 | -0.85(-1.87%) |
Oct 24, 2014 | 45.00 | 46.84 | 44.90 | 45.34 | 1,602,097 | +0.14(+0.31%) |
Oct 23, 2014 | 46.75 | 46.96 | 43.03 | 45.20 | 3,570,189 | -0.58(-1.27%) |
Oct 22, 2014 | 46.00 | 46.68 | 45.00 | 45.78 | 2,604,306 | +0.01(+0.02%) |
Oct 21, 2014 | 44.90 | 46.83 | 44.74 | 45.77 | 1,996,259 | +1.48(+3.34%) |
Oct 20, 2014 | 42.41 | 44.41 | 42.29 | 44.29 | 1,294,507 | +2.01(+4.75%) |
Oct 17, 2014 | 42.65 | 43.28 | 41.95 | 42.28 | 659,135 | -0.14(-0.33%) |
Oct 16, 2014 | 42.02 | 42.99 | 41.69 | 42.42 | 828,442 | +0.16(+0.38%) |
Oct 15, 2014 | 39.90 | 42.64 | 39.90 | 42.26 | 891,831 | +1.82(+4.50%) |
Oct 14, 2014 | 40.96 | 40.98 | 39.90 | 40.44 | 636,006 | +0.36(+0.90%) |
Oct 13, 2014 | 40.50 | 41.27 | 39.21 | 40.08 | 971,035 | -0.02(-0.05%) |
Oct 10, 2014 | 42.09 | 42.31 | 40.03 | 40.10 | 1,179,305 | -2.74(-6.40%) |
Oct 09, 2014 | 43.48 | 43.93 | 42.72 | 42.84 | 568,740 | -0.68(-1.56%) |
Oct 08, 2014 | 43.31 | 43.99 | 42.62 | 43.52 | 588,474 | +0.63(+1.47%) |
Oct 07, 2014 | 43.30 | 43.95 | 42.85 | 42.89 | 499,784 | -0.72(-1.65%) |
Oct 06, 2014 | 43.61 | 44.19 | 43.40 | 43.61 | 406,611 | +0.03(+0.07%) |
Oct 03, 2014 | 44.44 | 44.44 | 43.51 | 43.58 | 455,667 | -0.22(-0.50%) |
Oct 02, 2014 | 44.00 | 44.93 | 42.95 | 43.80 | 774,088 | -0.47(-1.06%) |
Oct 01, 2014 | 44.80 | 45.35 | 43.60 | 44.27 | 834,447 | -0.60(-1.34%) |
Sep 30, 2014 | 44.90 | 44.90 | 43.72 | 44.87 | 1,018,275 | +2.29(+5.38%) |
Sep 29, 2014 | 41.19 | 43.31 | 40.80 | 42.58 | 834,286 | +1.27(+3.07%) |
Sep 26, 2014 | 41.17 | 41.67 | 40.96 | 41.31 | 411,293 | +0.31(+0.76%) |
Sep 25, 2014 | 42.64 | 42.64 | 40.94 | 41.00 | 438,358 | -1.64(-3.85%) |
Sep 24, 2014 | 42.08 | 42.81 | 41.76 | 42.64 | 245,490 | +0.60(+1.43%) |
Sep 23, 2014 | 41.99 | 42.78 | 41.52 | 42.04 | 369,670 | -0.02(-0.05%) |
Sep 22, 2014 | 42.59 | 42.60 | 41.38 | 42.06 | 426,405 | -0.55(-1.29%) |
Sep 19, 2014 | 44.10 | 44.10 | 42.51 | 42.61 | 481,307 | -1.54(-3.49%) |
Sep 18, 2014 | 44.00 | 44.78 | 43.60 | 44.15 | 459,781 | +0.26(+0.59%) |
Sep 17, 2014 | 43.76 | 45.15 | 43.11 | 43.89 | 796,523 | +0.07(+0.16%) |
Sep 16, 2014 | 42.50 | 44.17 | 42.05 | 43.82 | 733,365 | +1.02(+2.38%) |
Sep 15, 2014 | 42.81 | 42.94 | 42.09 | 42.80 | 697,681 | +1.15(+2.76%) |
Sep 12, 2014 | 42.77 | 42.77 | 41.34 | 41.65 | 313,419 | -1.12(-2.62%) |
Sep 11, 2014 | 42.08 | 43.23 | 41.94 | 42.77 | 523,246 | +0.62(+1.47%) |
Sep 10, 2014 | 42.17 | 42.50 | 41.92 | 42.15 | 518,729 | +0.08(+0.19%) |
Sep 09, 2014 | 42.01 | 42.60 | 41.83 | 42.07 | 273,641 | -0.44(-1.04%) |
Sep 08, 2014 | 42.96 | 43.18 | 42.20 | 42.51 | 433,587 | -0.29(-0.68%) |
Sep 05, 2014 | 42.50 | 43.08 | 42.14 | 42.80 | 420,899 | +0.37(+0.87%) |
Sep 04, 2014 | 42.49 | 43.26 | 42.08 | 42.43 | 479,492 | -0.01(-0.02%) |
Sep 03, 2014 | 42.50 | 43.28 | 41.90 | 42.44 | 435,432 | -0.02(-0.05%) |
Sep 02, 2014 | 40.43 | 42.92 | 40.43 | 42.46 | 897,746 | +0.67(+1.60%) |
Aug 29, 2014 | 42.19 | 41.79 | 41.79 | 41.79 | 277,900 | -0.18(-0.43%) |
Aug 28, 2014 | 42.22 | 42.50 | 41.77 | 41.97 | 275,253 | -0.50(-1.18%) |
Aug 27, 2014 | 41.87 | 42.60 | 41.68 | 42.47 | 397,610 | +0.64(+1.53%) |
Aug 26, 2014 | 41.00 | 42.00 | 40.80 | 41.83 | 306,034 | +0.74(+1.80%) |
Aug 25, 2014 | 41.44 | 41.73 | 40.72 | 41.09 | 295,836 | -0.38(-0.92%) |
Aug 22, 2014 | 42.03 | 42.03 | 41.41 | 41.47 | 267,809 | -0.56(-1.33%) |
Aug 21, 2014 | 42.39 | 42.82 | 41.64 | 42.03 | 385,249 | -0.44(-1.04%) |
Aug 20, 2014 | 42.00 | 42.91 | 42.00 | 42.47 | 456,288 | +0.32(+0.76%) |
Aug 19, 2014 | 41.02 | 42.25 | 41.00 | 42.15 | 420,289 | +0.86(+2.08%) |
Aug 18, 2014 | 40.90 | 41.31 | 40.23 | 41.29 | 459,726 | +0.49(+1.20%) |
Aug 15, 2014 | 40.84 | 41.10 | 39.99 | 40.80 | 512,928 | +0.06(+0.15%) |
Aug 14, 2014 | 41.87 | 41.87 | 40.52 | 40.74 | 1,079,658 | -0.57(-1.38%) |
Aug 13, 2014 | 41.00 | 41.71 | 40.63 | 41.31 | 702,709 | +0.52(+1.27%) |
Aug 12, 2014 | 41.40 | 42.18 | 39.96 | 40.79 | 1,097,304 | -1.52(-3.59%) |
Aug 11, 2014 | 41.97 | 42.95 | 41.66 | 42.31 | 605,333 | +0.39(+0.93%) |
Aug 08, 2014 | 41.38 | 41.88 | 41.11 | 41.92 | 297,978 | +0.65(+1.57%) |
Aug 07, 2014 | 41.91 | 42.48 | 41.25 | 41.27 | 466,051 | -0.42(-1.01%) |
Aug 06, 2014 | 41.70 | 42.10 | 40.32 | 41.69 | 311,906 | -0.22(-0.52%) |
Aug 05, 2014 | 41.57 | 42.17 | 41.29 | 41.91 | 407,050 | -0.14(-0.33%) |
Aug 04, 2014 | 42.40 | 42.94 | 41.96 | 42.05 | 585,778 | +0.22(+0.53%) |
Aug 01, 2014 | 41.29 | 42.03 | 40.70 | 41.83 | 644,827 | +0.18(+0.43%) |
Jul 31, 2014 | 42.30 | 42.54 | 41.25 | 41.65 | 744,384 | -1.10(-2.57%) |
Jul 30, 2014 | 42.76 | 43.80 | 42.60 | 42.75 | 981,046 | +0.02(+0.05%) |
Jul 29, 2014 | 42.27 | 44.12 | 42.27 | 42.73 | 818,609 | -0.96(-2.20%) |
Jul 28, 2014 | 43.40 | 44.19 | 42.05 | 43.69 | 1,703,293 | -0.71(-1.60%) |
Jul 25, 2014 | 40.01 | 44.40 | 39.71 | 44.40 | 4,532,427 | +6.83(+18.18%) |
Jul 24, 2014 | 37.37 | 38.47 | 37.08 | 37.57 | 976,023 | +0.29(+0.78%) |
Jul 23, 2014 | 38.54 | 38.59 | 37.21 | 37.28 | 633,384 | -0.83(-2.18%) |
Jul 22, 2014 | 37.44 | 38.31 | 37.04 | 38.11 | 808,009 | +0.83(+2.23%) |
Jul 21, 2014 | 37.79 | 38.07 | 37.18 | 37.28 | 528,843 | -0.18(-0.48%) |
Jul 18, 2014 | 38.29 | 39.26 | 37.33 | 37.46 | 757,946 | -0.83(-2.17%) |
Jul 17, 2014 | 39.79 | 39.98 | 38.25 | 38.29 | 976,593 | -1.39(-3.50%) |
Jul 16, 2014 | 38.07 | 39.73 | 37.43 | 39.68 | 2,781,575 | +3.91(+10.93%) |
Jul 15, 2014 | 36.91 | 36.92 | 35.58 | 35.77 | 634,840 | -0.90(-2.45%) |
Jul 14, 2014 | 34.84 | 36.95 | 34.60 | 36.67 | 801,121 | +2.13(+6.17%) |
Jul 11, 2014 | 34.34 | 34.78 | 34.19 | 34.54 | 396,361 | +0.08(+0.23%) |
Jul 10, 2014 | 33.75 | 34.49 | 33.33 | 34.46 | 237,424 | +0.27(+0.79%) |
Jul 09, 2014 | 33.52 | 34.31 | 33.52 | 34.19 | 191,563 | +0.19(+0.56%) |
Jul 08, 2014 | 34.89 | 34.98 | 33.80 | 34.00 | 332,821 | -1.02(-2.91%) |
Jul 07, 2014 | 34.77 | 35.63 | 34.54 | 35.02 | 460,626 | +0.06(+0.17%) |
Jul 03, 2014 | 34.94 | 34.96 | 34.96 | 34.96 | 251,000 | +0.14(+0.40%) |
Jul 02, 2014 | 34.94 | 35.14 | 34.62 | 34.82 | 304,464 | -0.05(-0.14%) |
Jul 01, 2014 | 34.83 | 35.70 | 34.82 | 34.87 | 292,954 | +0.01(+0.03%) |
Jun 30, 2014 | 34.56 | 34.97 | 34.55 | 34.86 | 208,227 | +0.18(+0.52%) |
Jun 27, 2014 | 34.43 | 34.93 | 34.30 | 34.68 | 175,365 | +0.08(+0.23%) |
Jun 26, 2014 | 36.00 | 36.00 | 34.54 | 34.60 | 347,535 | -1.29(-3.59%) |
Jun 25, 2014 | 34.75 | 35.91 | 34.14 | 35.89 | 781,518 | +1.14(+3.28%) |
Jun 24, 2014 | 36.71 | 37.48 | 34.56 | 34.75 | 1,002,441 | -2.10(-5.70%) |
Jun 23, 2014 | 38.02 | 38.02 | 36.00 | 36.85 | 522,128 | +0.17(+0.46%) |
Jun 20, 2014 | 36.35 | 36.74 | 35.83 | 36.68 | 579,282 | +0.37(+1.02%) |
Jun 19, 2014 | 36.26 | 36.54 | 35.61 | 36.31 | 705,413 | -0.05(-0.14%) |
Jun 18, 2014 | 35.23 | 36.65 | 34.79 | 36.36 | 707,690 | +1.12(+3.18%) |
Jun 17, 2014 | 33.96 | 35.45 | 33.83 | 35.24 | 365,168 | +1.09(+3.19%) |
Jun 16, 2014 | 34.31 | 34.50 | 34.01 | 34.15 | 375,275 | -0.21(-0.61%) |
Jun 13, 2014 | 34.14 | 34.45 | 33.79 | 34.36 | 361,804 | +0.54(+1.60%) |
Jun 12, 2014 | 33.42 | 34.43 | 33.00 | 33.82 | 629,842 | +0.17(+0.51%) |
Jun 11, 2014 | 31.96 | 33.68 | 31.76 | 33.65 | 504,536 | +1.56(+4.86%) |
Jun 10, 2014 | 31.99 | 32.22 | 31.83 | 32.09 | 334,567 | +0.89(+2.85%) |
Jun 06, 2014 | 31.61 | 31.81 | 30.89 | 31.20 | 317,468 | -0.22(-0.70%) |
Jun 05, 2014 | 31.75 | 31.84 | 31.09 | 31.42 | 341,621 | +0.33(+1.06%) |
Jun 04, 2014 | 30.74 | 31.74 | 30.74 | 31.09 | 225,135 | +0.13(+0.42%) |
Jun 03, 2014 | 31.28 | 31.86 | 30.58 | 30.96 | 455,780 | -0.65(-2.06%) |
Jun 02, 2014 | 31.72 | 31.96 | 31.51 | 31.61 | 208,696 | +0.03(+0.09%) |
May 30, 2014 | 32.22 | 32.37 | 31.51 | 31.58 | 412,220 | -0.81(-2.50%) |
May 29, 2014 | 32.58 | 32.94 | 32.05 | 32.39 | 425,969 | -0.10(-0.31%) |
May 28, 2014 | 32.71 | 32.97 | 32.44 | 32.49 | 300,976 | -0.51(-1.55%) |
May 27, 2014 | 33.34 | 33.69 | 32.70 | 33.00 | 418,425 | -0.45(-1.35%) |
May 23, 2014 | 32.99 | 33.45 | 33.45 | 33.45 | 217,600 | +0.19(+0.57%) |
May 22, 2014 | 32.72 | 33.30 | 32.49 | 33.26 | 183,283 | +0.50(+1.53%) |
May 21, 2014 | 32.89 | 33.42 | 32.50 | 32.76 | 264,877 | +0.12(+0.37%) |
May 20, 2014 | 32.68 | 33.70 | 32.05 | 32.64 | 558,883 | +0.42(+1.30%) |
May 19, 2014 | 31.68 | 32.69 | 31.23 | 32.22 | 423,788 | +0.53(+1.67%) |
May 16, 2014 | 31.48 | 31.70 | 30.61 | 31.69 | 803,769 | +0.31(+0.99%) |
May 15, 2014 | 31.32 | 31.84 | 30.67 | 31.38 | 427,252 | -0.27(-0.85%) |
May 14, 2014 | 32.52 | 32.67 | 31.61 | 31.65 | 330,257 | -0.68(-2.10%) |
May 13, 2014 | 32.45 | 32.62 | 32.08 | 32.33 | 382,239 | +0.19(+0.59%) |
May 12, 2014 | 32.31 | 33.23 | 32.05 | 32.14 | 745,452 | -0.16(-0.50%) |
May 09, 2014 | 32.52 | 32.78 | 32.09 | 32.30 | 443,181 | -0.52(-1.58%) |
May 08, 2014 | 33.00 | 34.05 | 32.48 | 32.82 | 480,029 | -0.05(-0.15%) |
May 07, 2014 | 33.94 | 33.94 | 32.28 | 32.87 | 908,836 | -0.95(-2.81%) |
May 06, 2014 | 34.08 | 34.96 | 33.64 | 33.82 | 529,609 | -0.03(-0.09%) |
May 05, 2014 | 33.94 | 34.15 | 33.50 | 33.85 | 259,535 | -0.24(-0.70%) |
May 02, 2014 | 34.06 | 34.63 | 34.04 | 34.09 | 334,000 | -0.29(-0.84%) |