Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.48 | 38.23 | 36.65 | 37.46 | 172,757 | -0.18(-0.48%) |
Apr 29, 2015 | 36.57 | 37.85 | 36.42 | 37.64 | 62,550 | +0.80(+2.17%) |
Apr 28, 2015 | 38.00 | 38.00 | 36.50 | 36.84 | 106,250 | -1.07(-2.82%) |
Apr 27, 2015 | 35.76 | 38.32 | 35.51 | 37.91 | 154,474 | +2.43(+6.85%) |
Apr 24, 2015 | 36.16 | 36.75 | 35.22 | 35.48 | 158,767 | -0.82(-2.26%) |
Apr 23, 2015 | 35.94 | 38.56 | 35.00 | 36.30 | 236,926 | +2.00(+5.83%) |
Apr 22, 2015 | 33.07 | 34.65 | 33.07 | 34.30 | 111,467 | +1.28(+3.88%) |
Apr 21, 2015 | 33.18 | 33.81 | 32.73 | 33.02 | 112,457 | +0.11(+0.33%) |
Apr 20, 2015 | 34.83 | 34.83 | 32.72 | 32.91 | 126,295 | -1.82(-5.24%) |
Apr 17, 2015 | 34.46 | 35.26 | 34.08 | 34.73 | 167,453 | -0.12(-0.34%) |
Apr 16, 2015 | 35.51 | 35.78 | 34.15 | 34.85 | 115,642 | -0.91(-2.54%) |
Apr 15, 2015 | 34.27 | 36.07 | 33.83 | 35.76 | 149,754 | +1.86(+5.49%) |
Apr 14, 2015 | 32.65 | 33.97 | 32.43 | 33.90 | 215,657 | +1.40(+4.31%) |
Apr 13, 2015 | 32.68 | 32.85 | 32.30 | 32.50 | 49,057 | -0.01(-0.03%) |
Apr 10, 2015 | 32.88 | 33.42 | 32.30 | 32.51 | 111,724 | -0.13(-0.40%) |
Apr 09, 2015 | 32.23 | 32.98 | 32.01 | 32.64 | 151,849 | +0.52(+1.62%) |
Apr 08, 2015 | 33.12 | 33.29 | 31.75 | 32.12 | 205,949 | -1.00(-3.02%) |
Apr 07, 2015 | 31.56 | 35.02 | 31.47 | 33.12 | 301,806 | +1.59(+5.04%) |
Apr 06, 2015 | 29.86 | 31.83 | 29.52 | 31.53 | 106,300 | +1.48(+4.93%) |
Apr 02, 2015 | 29.43 | 30.05 | 30.05 | 30.05 | 85,800 | +0.62(+2.11%) |
Apr 01, 2015 | 28.59 | 29.79 | 28.44 | 29.43 | 89,176 | +0.84(+2.94%) |
Mar 31, 2015 | 28.16 | 28.80 | 27.54 | 28.59 | 153,112 | +0.21(+0.74%) |
Mar 30, 2015 | 29.36 | 29.46 | 28.09 | 28.38 | 142,948 | -0.91(-3.11%) |
Mar 27, 2015 | 29.98 | 30.27 | 28.76 | 29.29 | 143,049 | -0.83(-2.76%) |
Mar 26, 2015 | 29.01 | 30.15 | 28.71 | 30.12 | 215,963 | +0.95(+3.26%) |
Mar 25, 2015 | 28.35 | 29.45 | 27.70 | 29.17 | 153,851 | +1.12(+3.99%) |
Mar 24, 2015 | 29.71 | 30.48 | 27.79 | 28.05 | 301,331 | -1.15(-3.94%) |
Mar 23, 2015 | 28.75 | 29.29 | 28.22 | 29.20 | 182,667 | +0.35(+1.21%) |
Mar 20, 2015 | 28.25 | 29.43 | 27.87 | 28.85 | 361,383 | +0.85(+3.04%) |
Mar 19, 2015 | 28.03 | 28.55 | 27.15 | 28.00 | 163,737 | -0.27(-0.96%) |
Mar 18, 2015 | 26.59 | 28.41 | 26.00 | 28.27 | 190,604 | +1.53(+5.72%) |
Mar 17, 2015 | 26.54 | 27.48 | 26.54 | 26.74 | 163,537 | +0.04(+0.15%) |
Mar 16, 2015 | 26.83 | 27.14 | 25.78 | 26.70 | 278,494 | +0.04(+0.15%) |
Mar 13, 2015 | 26.64 | 26.88 | 26.20 | 26.66 | 132,489 | -0.13(-0.49%) |
Mar 12, 2015 | 27.50 | 27.55 | 26.50 | 26.79 | 122,382 | -0.49(-1.80%) |
Mar 11, 2015 | 27.25 | 27.97 | 26.97 | 27.28 | 216,633 | -0.03(-0.11%) |
Mar 10, 2015 | 26.53 | 28.55 | 26.29 | 27.31 | 151,725 | +0.40(+1.49%) |
Mar 09, 2015 | 28.08 | 28.85 | 26.86 | 26.91 | 99,979 | -1.28(-4.54%) |
Mar 06, 2015 | 29.59 | 29.84 | 28.00 | 28.19 | 250,336 | -1.66(-5.56%) |
Mar 05, 2015 | 29.14 | 29.98 | 28.69 | 29.85 | 161,560 | +0.56(+1.91%) |
Mar 04, 2015 | 29.39 | 29.98 | 27.41 | 29.29 | 338,003 | -0.69(-2.30%) |
Mar 03, 2015 | 31.91 | 31.91 | 29.47 | 29.98 | 521,672 | -2.94(-8.93%) |
Mar 02, 2015 | 31.42 | 33.06 | 31.29 | 32.92 | 149,150 | +1.30(+4.11%) |
Feb 27, 2015 | 32.92 | 32.92 | 31.57 | 31.62 | 147,958 | -1.28(-3.89%) |
Feb 26, 2015 | 33.72 | 34.08 | 32.56 | 32.90 | 123,988 | -0.81(-2.40%) |
Feb 25, 2015 | 34.36 | 34.72 | 33.26 | 33.71 | 124,649 | -0.76(-2.20%) |
Feb 24, 2015 | 33.39 | 34.66 | 33.32 | 34.47 | 200,047 | +1.16(+3.48%) |
Feb 23, 2015 | 36.37 | 36.45 | 32.93 | 33.31 | 303,767 | -3.43(-9.34%) |
Feb 20, 2015 | 37.55 | 38.43 | 36.62 | 36.74 | 206,558 | -0.93(-2.47%) |
Feb 19, 2015 | 37.04 | 37.72 | 36.83 | 37.67 | 172,335 | +0.40(+1.07%) |
Feb 18, 2015 | 36.86 | 37.96 | 36.64 | 37.27 | 78,896 | +0.22(+0.59%) |
Feb 17, 2015 | 36.29 | 37.39 | 35.69 | 37.05 | 103,425 | +0.65(+1.79%) |
Feb 13, 2015 | 34.38 | 36.40 | 36.40 | 36.40 | 188,200 | +2.22(+6.50%) |
Feb 12, 2015 | 33.87 | 34.46 | 33.63 | 34.18 | 147,058 | +0.72(+2.15%) |
Feb 11, 2015 | 33.92 | 34.05 | 33.21 | 33.46 | 85,378 | -0.76(-2.22%) |
Feb 10, 2015 | 34.46 | 34.99 | 33.44 | 34.22 | 134,481 | -0.19(-0.55%) |
Feb 09, 2015 | 35.84 | 36.72 | 34.34 | 34.41 | 172,633 | -2.08(-5.70%) |
Feb 06, 2015 | 37.19 | 38.52 | 36.41 | 36.49 | 186,836 | -0.46(-1.24%) |
Feb 05, 2015 | 35.77 | 37.33 | 35.68 | 36.95 | 122,631 | +1.47(+4.14%) |
Feb 04, 2015 | 38.07 | 38.13 | 35.30 | 35.48 | 241,106 | -3.01(-7.82%) |
Feb 03, 2015 | 37.97 | 39.22 | 36.90 | 38.49 | 300,523 | +1.51(+4.08%) |
Feb 02, 2015 | 34.46 | 37.07 | 34.33 | 36.98 | 159,898 | +2.76(+8.07%) |
Jan 30, 2015 | 32.86 | 35.16 | 32.86 | 34.22 | 152,054 | +0.94(+2.82%) |
Jan 29, 2015 | 32.06 | 33.33 | 29.69 | 33.28 | 444,310 | +1.12(+3.48%) |
Jan 28, 2015 | 35.39 | 35.39 | 31.86 | 32.16 | 173,418 | -3.18(-9.00%) |
Jan 27, 2015 | 34.48 | 35.40 | 34.47 | 35.34 | 214,533 | +0.32(+0.91%) |
Jan 26, 2015 | 34.90 | 35.45 | 34.66 | 35.02 | 324,076 | -0.24(-0.68%) |
Jan 23, 2015 | 35.33 | 36.24 | 35.12 | 35.26 | 46,280 | -0.01(-0.03%) |
Jan 22, 2015 | 35.29 | 35.50 | 34.70 | 35.27 | 168,721 | +0.28(+0.80%) |
Jan 21, 2015 | 34.85 | 35.98 | 34.73 | 34.99 | 111,928 | -0.05(-0.14%) |
Jan 20, 2015 | 36.05 | 36.24 | 34.61 | 35.04 | 112,569 | -1.10(-3.04%) |
Jan 16, 2015 | 35.09 | 36.17 | 35.00 | 36.14 | 122,762 | +0.99(+2.82%) |
Jan 15, 2015 | 35.31 | 35.61 | 34.81 | 35.15 | 202,327 | +0.05(+0.16%) |
Jan 14, 2015 | 34.81 | 35.58 | 34.11 | 35.09 | 179,019 | -0.02(-0.04%) |
Jan 13, 2015 | 35.40 | 36.42 | 34.69 | 35.11 | 185,347 | +0.07(+0.20%) |
Jan 12, 2015 | 35.50 | 35.50 | 33.79 | 35.04 | 227,161 | -0.49(-1.38%) |
Jan 09, 2015 | 36.09 | 36.09 | 35.12 | 35.53 | 126,976 | -0.67(-1.85%) |
Jan 08, 2015 | 36.39 | 36.67 | 35.46 | 36.20 | 131,963 | +0.29(+0.81%) |
Jan 07, 2015 | 36.81 | 36.83 | 34.78 | 35.91 | 177,897 | -0.58(-1.59%) |
Jan 06, 2015 | 39.76 | 39.76 | 35.74 | 36.49 | 140,387 | -3.09(-7.81%) |
Jan 05, 2015 | 40.17 | 40.93 | 39.21 | 39.58 | 116,005 | -0.95(-2.34%) |
Jan 02, 2015 | 41.26 | 41.26 | 39.95 | 40.53 | 121,308 | -0.50(-1.22%) |
Dec 31, 2014 | 41.70 | 41.03 | 41.03 | 41.03 | 246,000 | -0.60(-1.44%) |
Dec 30, 2014 | 43.85 | 43.85 | 41.52 | 41.63 | 227,181 | -2.60(-5.88%) |
Dec 29, 2014 | 41.76 | 44.49 | 41.56 | 44.23 | 248,863 | +2.17(+5.16%) |
Dec 26, 2014 | 41.59 | 42.15 | 41.28 | 42.06 | 63,479 | +0.64(+1.55%) |
Dec 24, 2014 | 41.30 | 41.42 | 41.42 | 41.42 | 59,800 | +0.23(+0.56%) |
Dec 23, 2014 | 40.43 | 41.44 | 39.07 | 41.19 | 116,157 | +1.07(+2.67%) |
Dec 22, 2014 | 39.43 | 40.38 | 39.13 | 40.12 | 148,231 | +0.51(+1.29%) |
Dec 19, 2014 | 39.27 | 40.01 | 38.41 | 39.61 | 218,485 | +0.38(+0.97%) |
Dec 18, 2014 | 37.54 | 39.35 | 37.50 | 39.23 | 186,819 | +2.39(+6.49%) |
Dec 17, 2014 | 34.79 | 36.98 | 34.44 | 36.84 | 231,846 | +1.93(+5.53%) |
Dec 16, 2014 | 35.88 | 37.52 | 34.83 | 34.91 | 221,836 | -1.38(-3.80%) |
Dec 15, 2014 | 36.33 | 37.65 | 36.01 | 36.29 | 220,865 | +0.36(+1.00%) |
Dec 12, 2014 | 37.43 | 38.00 | 35.52 | 35.93 | 244,109 | -2.00(-5.27%) |
Dec 11, 2014 | 38.74 | 39.69 | 37.70 | 37.93 | 114,322 | -0.74(-1.91%) |
Dec 10, 2014 | 40.65 | 41.05 | 38.12 | 38.67 | 192,114 | -3.33(-7.93%) |
Dec 09, 2014 | 40.85 | 42.09 | 40.80 | 42.00 | 137,373 | +0.87(+2.12%) |
Dec 08, 2014 | 42.48 | 42.50 | 41.00 | 41.13 | 201,524 | -1.47(-3.45%) |
Dec 05, 2014 | 42.19 | 42.88 | 42.01 | 42.60 | 165,287 | +0.51(+1.21%) |
Dec 04, 2014 | 41.67 | 43.63 | 41.42 | 42.09 | 250,335 | +0.36(+0.86%) |
Dec 03, 2014 | 37.45 | 41.82 | 37.45 | 41.73 | 191,072 | +3.92(+10.37%) |
Dec 02, 2014 | 36.99 | 38.51 | 36.55 | 37.81 | 203,720 | +0.68(+1.83%) |
Dec 01, 2014 | 40.60 | 40.60 | 36.74 | 37.13 | 229,827 | -3.82(-9.33%) |
Nov 28, 2014 | 44.73 | 44.73 | 40.69 | 40.95 | 141,083 | -4.27(-9.44%) |
Nov 26, 2014 | 45.90 | 45.22 | 45.22 | 45.22 | 76,300 | -0.88(-1.91%) |
Nov 25, 2014 | 46.73 | 47.37 | 45.25 | 46.10 | 149,628 | -0.69(-1.47%) |
Nov 24, 2014 | 44.97 | 46.90 | 44.46 | 46.79 | 170,376 | +1.89(+4.21%) |
Nov 21, 2014 | 44.83 | 46.09 | 44.83 | 44.90 | 114,321 | +0.51(+1.15%) |
Nov 20, 2014 | 43.67 | 44.73 | 43.67 | 44.39 | 98,292 | +0.56(+1.28%) |
Nov 19, 2014 | 44.04 | 44.54 | 42.93 | 43.83 | 103,956 | -0.37(-0.84%) |
Nov 18, 2014 | 43.85 | 45.04 | 43.75 | 44.20 | 59,582 | +0.48(+1.10%) |
Nov 17, 2014 | 44.75 | 44.81 | 43.29 | 43.72 | 76,254 | -1.04(-2.32%) |
Nov 14, 2014 | 44.17 | 44.98 | 43.48 | 44.76 | 125,462 | +0.62(+1.40%) |
Nov 13, 2014 | 46.06 | 46.06 | 43.72 | 44.14 | 106,344 | -1.87(-4.06%) |
Nov 12, 2014 | 45.92 | 46.77 | 45.31 | 46.01 | 112,727 | -0.17(-0.37%) |
Nov 11, 2014 | 45.34 | 46.62 | 44.99 | 46.18 | 126,525 | +0.73(+1.61%) |
Nov 10, 2014 | 45.42 | 46.17 | 44.55 | 45.45 | 80,592 | +0.15(+0.33%) |
Nov 07, 2014 | 45.52 | 46.00 | 44.74 | 45.30 | 100,646 | -0.44(-0.96%) |
Nov 06, 2014 | 43.73 | 45.77 | 43.56 | 45.74 | 135,534 | +1.90(+4.33%) |
Nov 05, 2014 | 41.14 | 44.20 | 40.40 | 43.84 | 129,960 | +1.22(+2.86%) |
Nov 04, 2014 | 42.67 | 42.92 | 41.76 | 42.62 | 110,236 | -0.26(-0.61%) |
Nov 03, 2014 | 43.45 | 43.89 | 42.55 | 42.88 | 174,438 | -0.57(-1.31%) |
Oct 31, 2014 | 43.29 | 43.63 | 42.48 | 43.45 | 58,366 | +1.13(+2.67%) |
Oct 30, 2014 | 41.72 | 42.78 | 41.18 | 42.32 | 58,187 | +0.28(+0.67%) |
Oct 29, 2014 | 41.91 | 42.26 | 41.30 | 42.04 | 57,275 | +0.24(+0.57%) |
Oct 28, 2014 | 39.77 | 41.85 | 39.55 | 41.80 | 111,350 | +2.08(+5.24%) |
Oct 27, 2014 | 40.84 | 41.02 | 39.39 | 39.72 | 115,814 | -1.30(-3.17%) |
Oct 24, 2014 | 40.80 | 41.29 | 40.13 | 41.02 | 110,355 | +0.04(+0.10%) |
Oct 23, 2014 | 41.14 | 41.87 | 40.72 | 40.98 | 87,186 | +0.04(+0.10%) |
Oct 22, 2014 | 41.79 | 42.60 | 40.43 | 40.94 | 111,149 | -0.59(-1.42%) |
Oct 21, 2014 | 41.63 | 41.67 | 40.93 | 41.53 | 112,513 | +0.12(+0.29%) |
Oct 20, 2014 | 41.10 | 41.79 | 40.91 | 41.41 | 177,807 | +0.48(+1.17%) |
Oct 17, 2014 | 41.11 | 41.42 | 40.03 | 40.93 | 186,165 | +0.78(+1.94%) |
Oct 16, 2014 | 38.74 | 41.28 | 38.70 | 40.15 | 209,100 | +1.30(+3.35%) |
Oct 15, 2014 | 36.84 | 39.14 | 36.41 | 38.85 | 159,004 | +1.21(+3.21%) |
Oct 14, 2014 | 37.30 | 38.17 | 36.69 | 37.64 | 152,219 | +0.80(+2.17%) |
Oct 13, 2014 | 36.13 | 37.12 | 35.67 | 36.84 | 166,170 | +0.59(+1.63%) |
Oct 10, 2014 | 36.50 | 37.17 | 35.55 | 36.25 | 120,263 | -0.48(-1.31%) |
Oct 09, 2014 | 37.17 | 38.47 | 36.14 | 36.73 | 205,295 | -0.24(-0.65%) |
Oct 08, 2014 | 37.35 | 38.07 | 35.74 | 36.97 | 461,653 | -0.35(-0.94%) |
Oct 07, 2014 | 37.21 | 38.58 | 37.03 | 37.32 | 217,058 | -0.04(-0.11%) |
Oct 06, 2014 | 39.44 | 39.44 | 37.08 | 37.36 | 341,597 | -1.92(-4.89%) |
Oct 03, 2014 | 40.17 | 40.24 | 39.00 | 39.28 | 111,106 | -0.72(-1.80%) |
Oct 02, 2014 | 40.00 | 40.32 | 39.11 | 40.00 | 102,393 | -0.10(-0.25%) |
Oct 01, 2014 | 40.48 | 40.51 | 39.85 | 40.10 | 165,466 | -0.35(-0.87%) |
Sep 30, 2014 | 40.78 | 40.84 | 40.43 | 40.45 | 167,936 | -0.35(-0.86%) |
Sep 29, 2014 | 40.35 | 40.97 | 40.22 | 40.80 | 80,278 | -0.01(-0.02%) |
Sep 26, 2014 | 40.92 | 40.98 | 40.58 | 40.81 | 64,126 | -0.11(-0.27%) |
Sep 25, 2014 | 40.31 | 41.03 | 40.10 | 40.92 | 193,997 | +0.42(+1.04%) |
Sep 24, 2014 | 39.43 | 40.59 | 39.18 | 40.50 | 91,534 | +0.99(+2.51%) |
Sep 23, 2014 | 41.05 | 41.07 | 39.38 | 39.51 | 189,332 | -1.56(-3.80%) |
Sep 22, 2014 | 42.42 | 42.42 | 41.02 | 41.07 | 96,063 | -1.59(-3.73%) |
Sep 19, 2014 | 43.32 | 43.82 | 42.23 | 42.66 | 298,093 | -0.57(-1.32%) |
Sep 18, 2014 | 42.63 | 43.29 | 42.24 | 43.23 | 98,735 | +0.90(+2.13%) |
Sep 17, 2014 | 42.51 | 42.57 | 42.11 | 42.33 | 139,619 | -0.32(-0.75%) |
Sep 16, 2014 | 43.12 | 44.19 | 41.74 | 42.65 | 256,036 | -0.72(-1.66%) |
Sep 15, 2014 | 45.92 | 45.92 | 42.94 | 43.37 | 230,095 | -2.45(-5.35%) |
Sep 12, 2014 | 45.96 | 46.12 | 45.17 | 45.82 | 130,557 | -0.37(-0.80%) |
Sep 11, 2014 | 45.58 | 46.34 | 45.41 | 46.19 | 72,400 | +0.19(+0.41%) |
Sep 10, 2014 | 46.21 | 46.59 | 45.52 | 46.00 | 135,885 | -0.54(-1.16%) |
Sep 09, 2014 | 46.61 | 47.03 | 46.22 | 46.54 | 78,839 | +0.00(+0.00%) |
Sep 08, 2014 | 46.31 | 46.66 | 46.13 | 46.54 | 80,905 | +0.04(+0.09%) |
Sep 05, 2014 | 47.05 | 47.05 | 45.90 | 46.50 | 63,415 | -0.50(-1.06%) |
Sep 04, 2014 | 48.06 | 48.35 | 46.90 | 47.00 | 73,640 | -0.82(-1.71%) |
Sep 03, 2014 | 47.15 | 48.07 | 47.15 | 47.82 | 76,831 | +0.96(+2.05%) |
Sep 02, 2014 | 46.91 | 47.50 | 46.49 | 46.86 | 80,294 | +0.19(+0.41%) |
Aug 29, 2014 | 46.78 | 46.67 | 46.67 | 46.67 | 69,800 | -0.16(-0.34%) |
Aug 28, 2014 | 47.21 | 47.43 | 46.65 | 46.83 | 73,998 | -0.63(-1.33%) |
Aug 27, 2014 | 46.86 | 47.93 | 46.66 | 47.46 | 85,969 | +0.54(+1.15%) |
Aug 26, 2014 | 45.71 | 47.10 | 45.53 | 46.92 | 95,965 | +1.18(+2.58%) |
Aug 25, 2014 | 46.05 | 46.05 | 45.34 | 45.74 | 63,582 | -0.19(-0.41%) |
Aug 22, 2014 | 45.55 | 46.11 | 45.35 | 45.93 | 58,628 | +0.18(+0.39%) |
Aug 21, 2014 | 45.71 | 45.80 | 45.20 | 45.75 | 96,752 | +0.12(+0.27%) |
Aug 20, 2014 | 46.16 | 46.16 | 45.26 | 45.62 | 121,035 | -0.74(-1.61%) |
Aug 19, 2014 | 46.45 | 46.80 | 45.93 | 46.37 | 103,990 | -0.08(-0.17%) |
Aug 18, 2014 | 45.98 | 46.70 | 45.25 | 46.45 | 167,416 | +0.92(+2.02%) |
Aug 15, 2014 | 46.39 | 46.83 | 45.09 | 45.53 | 101,272 | -0.26(-0.57%) |
Aug 14, 2014 | 47.95 | 48.10 | 45.58 | 45.79 | 78,991 | -2.16(-4.50%) |
Aug 13, 2014 | 47.95 | 48.66 | 47.28 | 47.95 | 225,575 | -0.05(-0.10%) |
Aug 12, 2014 | 50.30 | 50.30 | 47.54 | 48.00 | 116,061 | -2.35(-4.67%) |
Aug 11, 2014 | 50.19 | 50.52 | 49.56 | 50.35 | 147,615 | +0.20(+0.40%) |
Aug 08, 2014 | 48.34 | 50.59 | 47.73 | 50.15 | 215,257 | +1.86(+3.85%) |
Aug 07, 2014 | 51.47 | 51.47 | 47.82 | 48.29 | 163,526 | -2.88(-5.63%) |
Aug 06, 2014 | 54.70 | 54.70 | 50.98 | 51.17 | 284,930 | -3.87(-7.03%) |
Aug 05, 2014 | 55.45 | 56.95 | 54.35 | 55.04 | 105,164 | -0.59(-1.06%) |
Aug 04, 2014 | 54.14 | 56.34 | 53.77 | 55.63 | 294,567 | +1.62(+3.00%) |
Aug 01, 2014 | 55.72 | 56.13 | 53.94 | 54.01 | 79,169 | -1.61(-2.89%) |
Jul 31, 2014 | 56.46 | 56.76 | 55.60 | 55.62 | 114,765 | -1.40(-2.45%) |
Jul 30, 2014 | 56.31 | 57.14 | 55.92 | 57.02 | 94,423 | +0.70(+1.25%) |
Jul 29, 2014 | 55.65 | 56.45 | 55.40 | 56.31 | 83,305 | +0.53(+0.95%) |
Jul 28, 2014 | 56.19 | 56.19 | 55.15 | 55.78 | 48,338 | -0.29(-0.52%) |
Jul 25, 2014 | 55.48 | 56.40 | 55.11 | 56.07 | 86,055 | +0.20(+0.36%) |
Jul 24, 2014 | 54.85 | 56.53 | 54.04 | 55.87 | 156,092 | +1.40(+2.57%) |
Jul 23, 2014 | 55.43 | 56.02 | 54.16 | 54.47 | 69,776 | -1.01(-1.82%) |
Jul 22, 2014 | 55.86 | 56.75 | 55.35 | 55.48 | 47,038 | -0.27(-0.48%) |
Jul 21, 2014 | 55.37 | 56.19 | 55.22 | 55.75 | 78,328 | +0.08(+0.14%) |
Jul 18, 2014 | 55.37 | 56.38 | 55.01 | 55.67 | 105,928 | +0.13(+0.23%) |
Jul 17, 2014 | 55.44 | 55.97 | 55.03 | 55.54 | 70,090 | -0.43(-0.77%) |
Jul 16, 2014 | 56.46 | 56.46 | 55.31 | 55.97 | 50,239 | -0.12(-0.21%) |
Jul 15, 2014 | 56.88 | 56.93 | 55.08 | 56.09 | 61,634 | -0.95(-1.67%) |
Jul 14, 2014 | 56.30 | 57.22 | 53.65 | 57.04 | 91,336 | +1.05(+1.88%) |
Jul 11, 2014 | 55.54 | 56.26 | 54.78 | 55.99 | 130,479 | +0.23(+0.41%) |
Jul 10, 2014 | 55.03 | 55.96 | 54.85 | 55.76 | 107,263 | -0.07(-0.13%) |
Jul 09, 2014 | 55.70 | 55.98 | 55.21 | 55.83 | 77,920 | +0.20(+0.36%) |
Jul 08, 2014 | 55.47 | 55.95 | 54.86 | 55.63 | 112,141 | -0.14(-0.25%) |
Jul 07, 2014 | 56.47 | 56.47 | 55.13 | 55.77 | 55,083 | -0.74(-1.31%) |
Jul 03, 2014 | 55.69 | 56.51 | 56.51 | 56.51 | 58,500 | +0.95(+1.71%) |
Jul 02, 2014 | 55.09 | 55.84 | 55.09 | 55.56 | 135,332 | +0.31(+0.56%) |
Jul 01, 2014 | 54.17 | 55.64 | 54.10 | 55.25 | 96,645 | +1.43(+2.66%) |
Jun 30, 2014 | 53.37 | 54.69 | 53.26 | 53.82 | 109,091 | +0.24(+0.45%) |
Jun 27, 2014 | 52.38 | 53.86 | 52.38 | 53.58 | 126,829 | +0.87(+1.65%) |
Jun 26, 2014 | 53.05 | 53.05 | 52.14 | 52.71 | 82,007 | -0.39(-0.73%) |
Jun 25, 2014 | 52.56 | 53.39 | 52.11 | 53.10 | 106,362 | +0.08(+0.15%) |
Jun 24, 2014 | 52.31 | 53.56 | 52.25 | 53.02 | 167,367 | +0.32(+0.61%) |
Jun 23, 2014 | 52.24 | 53.61 | 52.05 | 52.70 | 123,543 | +0.47(+0.90%) |
Jun 20, 2014 | 51.49 | 52.37 | 51.49 | 52.23 | 94,754 | +1.03(+2.01%) |
Jun 19, 2014 | 50.22 | 51.33 | 49.80 | 51.20 | 108,380 | +1.22(+2.44%) |
Jun 18, 2014 | 49.91 | 50.09 | 49.43 | 49.98 | 104,777 | -0.03(-0.06%) |
Jun 17, 2014 | 48.05 | 50.19 | 48.05 | 50.01 | 200,098 | +1.75(+3.63%) |
Jun 16, 2014 | 48.82 | 48.82 | 47.20 | 48.26 | 178,187 | -0.67(-1.37%) |
Jun 13, 2014 | 48.18 | 49.00 | 47.95 | 48.93 | 71,321 | +0.66(+1.37%) |
Jun 12, 2014 | 48.45 | 48.51 | 47.74 | 48.27 | 189,964 | -0.41(-0.84%) |
Jun 11, 2014 | 48.53 | 48.99 | 45.93 | 48.68 | 80,584 | -0.57(-1.16%) |
Jun 10, 2014 | 49.89 | 50.19 | 48.72 | 49.25 | 66,079 | -0.47(-0.95%) |
Jun 06, 2014 | 49.14 | 49.99 | 47.79 | 49.72 | 131,269 | +0.83(+1.70%) |
Jun 05, 2014 | 47.48 | 49.50 | 47.09 | 48.89 | 108,238 | +1.35(+2.84%) |
Jun 04, 2014 | 46.96 | 48.00 | 45.91 | 47.54 | 61,802 | +0.46(+0.98%) |
Jun 03, 2014 | 45.36 | 47.17 | 45.02 | 47.08 | 227,624 | +1.57(+3.45%) |
Jun 02, 2014 | 47.00 | 47.39 | 45.02 | 45.51 | 148,489 | -1.91(-4.03%) |
May 30, 2014 | 47.92 | 48.32 | 45.59 | 47.42 | 243,689 | -0.47(-0.98%) |
May 29, 2014 | 48.50 | 48.64 | 47.05 | 47.89 | 187,739 | -0.53(-1.09%) |
May 28, 2014 | 48.87 | 49.60 | 47.67 | 48.42 | 60,036 | -0.50(-1.02%) |
May 27, 2014 | 50.00 | 50.00 | 48.16 | 48.92 | 118,474 | -0.63(-1.27%) |
May 23, 2014 | 49.22 | 49.55 | 49.55 | 49.55 | 66,300 | +0.20(+0.41%) |
May 22, 2014 | 49.24 | 49.52 | 48.97 | 49.35 | 26,832 | +0.11(+0.22%) |
May 21, 2014 | 50.38 | 50.38 | 48.22 | 49.24 | 37,924 | +0.48(+0.98%) |
May 20, 2014 | 48.92 | 49.86 | 48.00 | 48.76 | 86,892 | -0.43(-0.87%) |
May 19, 2014 | 48.36 | 49.29 | 48.15 | 49.19 | 54,729 | +0.58(+1.19%) |
May 16, 2014 | 47.82 | 48.61 | 47.71 | 48.61 | 64,318 | +0.69(+1.44%) |
May 15, 2014 | 46.95 | 48.19 | 46.95 | 47.92 | 100,576 | +0.55(+1.16%) |
May 14, 2014 | 48.36 | 48.36 | 47.10 | 47.37 | 137,338 | -1.24(-2.55%) |
May 13, 2014 | 47.92 | 50.04 | 46.50 | 48.61 | 198,128 | -2.09(-4.12%) |
May 12, 2014 | 50.16 | 51.06 | 49.45 | 50.70 | 97,803 | +0.54(+1.08%) |
May 09, 2014 | 50.20 | 50.84 | 49.58 | 50.16 | 96,826 | -0.43(-0.85%) |
May 08, 2014 | 51.18 | 51.63 | 50.25 | 50.59 | 107,831 | -0.49(-0.96%) |
May 07, 2014 | 50.17 | 51.23 | 48.99 | 51.08 | 108,314 | +0.82(+1.63%) |
May 06, 2014 | 50.25 | 51.04 | 47.51 | 50.26 | 115,057 | +0.01(+0.02%) |
May 05, 2014 | 47.20 | 50.46 | 47.20 | 50.25 | 98,183 | +2.74(+5.77%) |
May 02, 2014 | 46.51 | 47.82 | 46.51 | 47.51 | 72,874 | +1.18(+2.55%) |