Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.56 | 43.67 | 42.22 | 42.56 | 611,734 | -1.33(-3.04%) |
Apr 29, 2015 | 44.28 | 44.92 | 43.85 | 43.89 | 325,064 | -0.53(-1.20%) |
Apr 28, 2015 | 45.20 | 45.38 | 43.52 | 44.42 | 446,361 | -0.58(-1.29%) |
Apr 27, 2015 | 46.23 | 46.52 | 44.79 | 45.00 | 467,061 | -0.97(-2.10%) |
Apr 24, 2015 | 45.82 | 46.52 | 45.53 | 45.97 | 332,262 | +0.25(+0.55%) |
Apr 23, 2015 | 45.11 | 46.11 | 44.92 | 45.72 | 444,816 | +0.35(+0.77%) |
Apr 22, 2015 | 45.76 | 46.08 | 44.75 | 45.37 | 620,237 | -0.56(-1.22%) |
Apr 21, 2015 | 46.69 | 46.92 | 45.87 | 45.93 | 488,262 | -0.66(-1.41%) |
Apr 20, 2015 | 46.59 | 47.16 | 46.07 | 46.59 | 401,925 | +0.04(+0.08%) |
Apr 17, 2015 | 46.94 | 47.04 | 45.73 | 46.55 | 413,101 | -0.78(-1.65%) |
Apr 16, 2015 | 47.03 | 47.82 | 46.94 | 47.33 | 831,420 | +0.41(+0.86%) |
Apr 15, 2015 | 45.10 | 47.73 | 44.75 | 46.92 | 873,355 | +1.86(+4.14%) |
Apr 14, 2015 | 45.60 | 45.94 | 44.54 | 45.06 | 500,809 | -0.59(-1.29%) |
Apr 13, 2015 | 46.25 | 46.37 | 45.53 | 45.65 | 457,524 | -0.56(-1.21%) |
Apr 10, 2015 | 45.95 | 46.68 | 45.80 | 46.21 | 377,414 | +0.42(+0.91%) |
Apr 09, 2015 | 45.43 | 46.64 | 45.29 | 45.79 | 622,952 | +0.48(+1.07%) |
Apr 08, 2015 | 44.70 | 45.77 | 44.32 | 45.31 | 590,925 | +0.47(+1.06%) |
Apr 07, 2015 | 45.44 | 45.85 | 44.89 | 44.84 | 515,482 | -0.47(-1.04%) |
Apr 06, 2015 | 45.27 | 45.77 | 44.71 | 45.31 | 455,244 | -0.23(-0.51%) |
Apr 02, 2015 | 45.44 | 45.54 | 45.54 | 45.54 | 556,481 | +0.16(+0.36%) |
Apr 01, 2015 | 45.19 | 45.71 | 44.57 | 45.38 | 589,744 | +0.23(+0.51%) |
Mar 31, 2015 | 44.64 | 45.83 | 44.57 | 45.15 | 553,515 | +0.12(+0.26%) |
Mar 30, 2015 | 44.96 | 46.16 | 44.71 | 45.03 | 992,654 | -0.14(-0.32%) |
Mar 27, 2015 | 43.98 | 45.35 | 43.87 | 45.18 | 592,437 | +1.10(+2.50%) |
Mar 26, 2015 | 44.13 | 44.87 | 41.86 | 44.08 | 1,193,354 | -0.46(-1.04%) |
Mar 25, 2015 | 45.41 | 46.08 | 44.48 | 44.54 | 862,632 | -1.07(-2.35%) |
Mar 24, 2015 | 45.27 | 46.19 | 45.10 | 45.61 | 985,975 | +0.41(+0.90%) |
Mar 23, 2015 | 43.05 | 45.82 | 42.90 | 45.20 | 1,371,207 | +2.31(+5.38%) |
Mar 20, 2015 | 42.79 | 43.06 | 41.85 | 42.90 | 889,294 | +0.11(+0.25%) |
Mar 19, 2015 | 44.42 | 44.88 | 42.38 | 42.79 | 1,136,379 | -1.76(-3.95%) |
Mar 18, 2015 | 43.33 | 44.85 | 43.24 | 44.55 | 2,075,233 | +1.02(+2.35%) |
Mar 17, 2015 | 40.09 | 43.92 | 39.95 | 43.52 | 2,182,298 | +3.22(+7.98%) |
Mar 16, 2015 | 40.27 | 40.34 | 39.40 | 40.31 | 721,531 | +0.11(+0.26%) |
Mar 13, 2015 | 39.02 | 40.62 | 38.95 | 40.20 | 1,015,566 | +1.49(+3.84%) |
Mar 12, 2015 | 37.47 | 39.84 | 37.46 | 38.72 | 1,758,741 | +1.71(+4.62%) |
Mar 11, 2015 | 36.31 | 37.45 | 36.28 | 37.01 | 655,305 | +0.63(+1.73%) |
Mar 10, 2015 | 36.46 | 36.88 | 35.87 | 36.38 | 546,055 | -0.37(-1.00%) |
Mar 09, 2015 | 37.32 | 37.65 | 36.72 | 36.75 | 689,223 | -0.51(-1.37%) |
Mar 06, 2015 | 37.15 | 37.90 | 36.93 | 37.26 | 682,233 | -0.28(-0.75%) |
Mar 05, 2015 | 35.62 | 37.75 | 35.33 | 37.54 | 1,159,632 | +2.21(+6.26%) |
Mar 04, 2015 | 34.53 | 35.48 | 34.21 | 35.33 | 554,693 | +0.58(+1.67%) |
Mar 03, 2015 | 35.87 | 35.91 | 34.61 | 34.75 | 665,222 | -1.18(-3.28%) |
Mar 02, 2015 | 33.40 | 36.10 | 33.40 | 35.92 | 1,165,668 | +2.71(+8.17%) |
Feb 27, 2015 | 32.84 | 34.04 | 31.90 | 33.21 | 1,590,365 | -2.29(-6.45%) |
Feb 26, 2015 | 34.41 | 35.66 | 34.28 | 35.50 | 1,097,088 | +1.15(+3.35%) |
Feb 25, 2015 | 34.36 | 34.53 | 33.97 | 34.35 | 564,968 | +0.07(+0.20%) |
Feb 24, 2015 | 34.27 | 34.69 | 33.88 | 34.28 | 589,258 | -0.12(-0.34%) |
Feb 23, 2015 | 34.71 | 34.85 | 33.99 | 34.40 | 538,668 | -0.31(-0.89%) |
Feb 20, 2015 | 34.75 | 35.20 | 34.37 | 34.71 | 738,525 | +0.13(+0.36%) |
Feb 19, 2015 | 34.30 | 34.69 | 34.05 | 34.58 | 440,284 | +0.13(+0.36%) |
Feb 18, 2015 | 34.28 | 34.58 | 33.82 | 34.46 | 382,909 | +0.05(+0.14%) |
Feb 17, 2015 | 34.38 | 34.61 | 33.80 | 34.41 | 461,492 | +0.06(+0.17%) |
Feb 13, 2015 | 34.02 | 34.35 | 34.35 | 34.35 | 543,537 | +0.31(+0.91%) |
Feb 12, 2015 | 33.61 | 34.72 | 33.30 | 34.04 | 845,518 | +0.77(+2.32%) |
Feb 11, 2015 | 32.53 | 33.39 | 32.43 | 33.27 | 561,334 | +0.77(+2.38%) |
Feb 10, 2015 | 32.84 | 32.99 | 32.24 | 32.50 | 372,069 | -0.26(-0.80%) |
Feb 09, 2015 | 32.39 | 32.92 | 31.98 | 32.76 | 332,011 | +0.31(+0.95%) |
Feb 06, 2015 | 32.44 | 33.01 | 32.07 | 32.45 | 486,964 | +0.14(+0.42%) |
Feb 05, 2015 | 32.42 | 32.55 | 32.03 | 32.31 | 495,821 | +0.12(+0.36%) |
Feb 04, 2015 | 32.29 | 32.49 | 31.78 | 32.20 | 577,837 | -0.22(-0.69%) |
Feb 03, 2015 | 32.38 | 32.76 | 32.06 | 32.42 | 609,750 | +0.17(+0.54%) |
Feb 02, 2015 | 30.95 | 32.83 | 30.85 | 32.25 | 1,128,454 | +1.48(+4.80%) |
Jan 30, 2015 | 30.86 | 31.20 | 29.51 | 30.77 | 1,145,886 | -0.20(-0.65%) |
Jan 29, 2015 | 32.04 | 32.11 | 30.21 | 30.97 | 1,092,928 | -1.14(-3.55%) |
Jan 28, 2015 | 30.21 | 32.19 | 30.21 | 32.11 | 1,435,679 | +2.11(+7.02%) |
Jan 27, 2015 | 28.97 | 30.33 | 28.97 | 30.00 | 1,305,894 | +0.91(+3.12%) |
Jan 26, 2015 | 33.26 | 33.26 | 28.51 | 29.10 | 5,514,560 | +1.86(+6.84%) |
Jan 23, 2015 | 26.56 | 27.48 | 26.56 | 27.23 | 461,676 | +0.68(+2.55%) |
Jan 22, 2015 | 25.99 | 26.72 | 25.94 | 26.56 | 434,488 | +0.81(+3.15%) |
Jan 21, 2015 | 25.53 | 26.17 | 25.41 | 25.75 | 336,011 | +0.21(+0.83%) |
Jan 20, 2015 | 25.11 | 25.77 | 24.73 | 25.53 | 586,606 | +0.44(+1.77%) |
Jan 16, 2015 | 25.06 | 25.40 | 24.78 | 25.09 | 534,744 | -0.01(-0.04%) |
Jan 15, 2015 | 26.61 | 26.89 | 25.04 | 25.10 | 638,385 | -1.52(-5.70%) |
Jan 14, 2015 | 27.10 | 27.60 | 26.35 | 26.61 | 588,590 | -1.04(-3.77%) |
Jan 13, 2015 | 28.01 | 28.32 | 27.28 | 27.66 | 512,168 | -0.14(-0.49%) |
Jan 12, 2015 | 28.02 | 28.19 | 27.49 | 27.79 | 446,103 | -0.31(-1.10%) |
Jan 09, 2015 | 27.14 | 28.41 | 27.14 | 28.10 | 568,963 | +0.93(+3.41%) |
Jan 08, 2015 | 27.05 | 27.42 | 26.75 | 27.18 | 438,755 | +0.38(+1.41%) |
Jan 07, 2015 | 26.23 | 26.98 | 26.23 | 26.80 | 412,864 | +0.70(+2.66%) |
Jan 06, 2015 | 26.51 | 26.69 | 25.77 | 26.10 | 453,243 | -0.40(-1.49%) |
Jan 05, 2015 | 26.87 | 27.02 | 26.24 | 26.50 | 344,050 | -0.51(-1.89%) |
Jan 02, 2015 | 27.01 | 27.40 | 26.64 | 27.01 | 292,987 | +0.21(+0.79%) |
Dec 31, 2014 | 27.02 | 26.80 | 26.80 | 26.80 | 316,761 | -0.18(-0.68%) |
Dec 30, 2014 | 26.91 | 27.21 | 26.65 | 26.98 | 168,011 | -0.12(-0.43%) |
Dec 29, 2014 | 27.14 | 27.46 | 27.08 | 27.10 | 225,154 | -0.06(-0.23%) |
Dec 26, 2014 | 26.94 | 27.48 | 26.89 | 27.16 | 277,020 | +0.24(+0.88%) |
Dec 24, 2014 | 26.89 | 26.92 | 26.92 | 26.92 | 158,950 | +0.06(+0.22%) |
Dec 23, 2014 | 26.80 | 27.29 | 26.52 | 26.87 | 260,950 | +0.18(+0.69%) |
Dec 22, 2014 | 26.60 | 26.68 | 26.12 | 26.68 | 272,376 | +0.00(+0.00%) |
Dec 19, 2014 | 26.49 | 26.84 | 26.18 | 26.68 | 678,317 | +0.15(+0.56%) |
Dec 18, 2014 | 25.92 | 26.76 | 25.90 | 26.53 | 437,793 | +1.04(+4.07%) |
Dec 17, 2014 | 24.69 | 25.50 | 24.52 | 25.49 | 502,948 | +0.78(+3.17%) |
Dec 16, 2014 | 24.84 | 25.59 | 24.67 | 24.71 | 648,290 | -0.21(-0.85%) |
Dec 15, 2014 | 25.94 | 26.06 | 24.91 | 24.93 | 726,872 | -0.77(-3.01%) |
Dec 12, 2014 | 25.69 | 26.48 | 25.67 | 25.70 | 454,158 | -0.24(-0.93%) |
Dec 11, 2014 | 26.07 | 26.49 | 25.85 | 25.94 | 286,717 | -0.06(-0.22%) |
Dec 10, 2014 | 26.72 | 27.03 | 25.86 | 26.00 | 407,602 | -0.70(-2.60%) |
Dec 09, 2014 | 25.54 | 27.03 | 25.30 | 26.69 | 517,502 | +0.78(+3.02%) |
Dec 08, 2014 | 26.17 | 26.79 | 25.66 | 25.91 | 587,465 | -0.55(-2.08%) |
Dec 05, 2014 | 26.22 | 26.59 | 26.08 | 26.46 | 293,082 | +0.24(+0.92%) |
Dec 04, 2014 | 26.45 | 26.96 | 26.03 | 26.22 | 322,201 | -0.38(-1.42%) |
Dec 03, 2014 | 26.28 | 27.15 | 26.25 | 26.60 | 314,382 | +0.22(+0.84%) |
Dec 02, 2014 | 26.01 | 26.66 | 25.85 | 26.37 | 366,686 | +0.31(+1.19%) |
Dec 01, 2014 | 26.63 | 26.64 | 25.87 | 26.06 | 517,778 | -0.72(-2.70%) |
Nov 28, 2014 | 26.98 | 27.02 | 26.54 | 26.79 | 206,565 | -0.16(-0.61%) |
Nov 26, 2014 | 26.67 | 26.95 | 26.95 | 26.95 | 353,625 | +0.03(+0.11%) |
Nov 25, 2014 | 27.33 | 27.49 | 26.77 | 26.92 | 402,473 | -0.37(-1.34%) |
Nov 24, 2014 | 27.11 | 27.48 | 26.88 | 27.29 | 382,409 | +0.19(+0.71%) |
Nov 21, 2014 | 27.70 | 27.92 | 27.07 | 27.10 | 445,048 | -0.17(-0.64%) |
Nov 20, 2014 | 26.49 | 27.47 | 26.17 | 27.27 | 509,322 | +0.58(+2.17%) |
Nov 19, 2014 | 27.14 | 27.38 | 26.45 | 26.69 | 524,601 | -0.46(-1.71%) |
Nov 18, 2014 | 26.04 | 27.31 | 25.97 | 27.16 | 638,316 | +1.12(+4.30%) |
Nov 17, 2014 | 26.40 | 26.64 | 25.93 | 26.04 | 437,651 | -0.57(-2.14%) |
Nov 14, 2014 | 25.59 | 26.70 | 25.34 | 26.61 | 523,977 | +0.34(+1.29%) |
Nov 13, 2014 | 26.66 | 27.25 | 26.21 | 26.27 | 623,462 | -0.25(-0.95%) |
Nov 12, 2014 | 25.66 | 26.58 | 25.66 | 26.52 | 615,146 | +0.67(+2.58%) |
Nov 11, 2014 | 25.61 | 25.98 | 25.29 | 25.85 | 856,584 | +0.31(+1.21%) |
Nov 10, 2014 | 24.78 | 25.63 | 24.73 | 25.54 | 1,236,011 | +0.68(+2.72%) |
Nov 07, 2014 | 24.31 | 25.98 | 23.93 | 24.87 | 3,057,752 | -1.53(-5.78%) |
Nov 06, 2014 | 26.85 | 27.13 | 26.07 | 26.39 | 1,219,180 | -0.47(-1.76%) |
Nov 05, 2014 | 27.29 | 27.60 | 26.56 | 26.87 | 828,034 | -0.28(-1.03%) |
Nov 04, 2014 | 27.72 | 27.82 | 26.88 | 27.15 | 1,177,113 | -0.77(-2.77%) |
Nov 03, 2014 | 30.13 | 30.13 | 27.76 | 27.92 | 1,377,108 | -2.29(-7.58%) |
Oct 31, 2014 | 30.56 | 30.71 | 29.80 | 30.21 | 596,733 | +0.32(+1.07%) |
Oct 30, 2014 | 29.58 | 30.39 | 29.46 | 29.89 | 380,556 | +0.04(+0.13%) |
Oct 29, 2014 | 29.79 | 29.79 | 29.41 | 29.85 | 335,042 | +0.02(+0.06%) |
Oct 28, 2014 | 29.34 | 30.23 | 29.13 | 29.83 | 407,406 | +0.78(+2.69%) |
Oct 27, 2014 | 28.63 | 29.12 | 28.92 | 29.05 | 327,779 | +0.13(+0.43%) |
Oct 24, 2014 | 29.95 | 29.95 | 28.72 | 28.92 | 523,615 | -1.04(-3.48%) |
Oct 23, 2014 | 29.43 | 30.27 | 29.43 | 29.97 | 391,118 | +0.86(+2.95%) |
Oct 22, 2014 | 30.15 | 30.54 | 29.08 | 29.11 | 352,876 | -1.02(-3.40%) |
Oct 21, 2014 | 29.27 | 30.23 | 29.27 | 30.13 | 428,237 | +1.11(+3.83%) |
Oct 20, 2014 | 28.36 | 29.12 | 28.29 | 29.02 | 287,655 | +0.59(+2.07%) |
Oct 17, 2014 | 29.29 | 29.64 | 28.20 | 28.43 | 674,484 | -0.41(-1.41%) |
Oct 16, 2014 | 28.59 | 29.43 | 28.51 | 28.84 | 639,552 | -0.21(-0.73%) |
Oct 15, 2014 | 27.04 | 29.13 | 26.81 | 29.05 | 1,015,285 | +1.78(+6.52%) |
Oct 14, 2014 | 26.66 | 27.80 | 26.66 | 27.27 | 599,657 | +0.72(+2.73%) |
Oct 13, 2014 | 26.71 | 27.41 | 26.53 | 26.55 | 801,963 | -0.17(-0.65%) |
Oct 10, 2014 | 27.89 | 28.00 | 26.59 | 26.72 | 878,143 | -1.38(-4.91%) |
Oct 09, 2014 | 29.25 | 29.25 | 27.93 | 28.10 | 747,567 | -1.17(-3.99%) |
Oct 08, 2014 | 29.29 | 29.80 | 27.92 | 29.27 | 974,970 | -0.10(-0.33%) |
Oct 07, 2014 | 30.86 | 30.86 | 29.35 | 29.37 | 831,972 | -1.67(-5.37%) |
Oct 06, 2014 | 31.89 | 32.11 | 31.00 | 31.03 | 605,522 | -0.74(-2.33%) |
Oct 03, 2014 | 32.10 | 32.55 | 31.76 | 31.77 | 406,668 | +0.03(+0.09%) |
Oct 02, 2014 | 31.26 | 32.03 | 31.02 | 31.74 | 628,242 | +0.54(+1.73%) |
Oct 01, 2014 | 31.41 | 31.99 | 31.08 | 31.20 | 536,989 | -0.32(-1.01%) |
Sep 30, 2014 | 32.25 | 32.56 | 31.31 | 31.52 | 471,682 | -0.70(-2.16%) |
Sep 29, 2014 | 31.92 | 32.78 | 31.87 | 32.22 | 331,365 | -0.14(-0.45%) |
Sep 26, 2014 | 32.12 | 32.63 | 31.95 | 32.36 | 461,214 | +0.30(+0.93%) |
Sep 25, 2014 | 32.62 | 32.78 | 31.81 | 32.06 | 386,332 | -0.57(-1.75%) |
Sep 24, 2014 | 32.30 | 32.78 | 32.18 | 32.63 | 325,524 | +0.35(+1.08%) |
Sep 23, 2014 | 32.39 | 32.89 | 31.75 | 32.28 | 602,739 | -0.12(-0.36%) |
Sep 22, 2014 | 33.91 | 33.99 | 32.21 | 32.40 | 914,429 | -1.63(-4.80%) |
Sep 19, 2014 | 35.64 | 35.64 | 33.91 | 34.03 | 1,188,294 | -1.31(-3.72%) |
Sep 18, 2014 | 35.11 | 35.37 | 34.88 | 35.34 | 392,293 | +0.36(+1.02%) |
Sep 17, 2014 | 34.75 | 35.63 | 34.58 | 34.99 | 573,565 | +0.09(+0.25%) |
Sep 16, 2014 | 34.76 | 35.04 | 34.63 | 34.90 | 399,852 | +0.05(+0.14%) |
Sep 15, 2014 | 34.77 | 35.17 | 33.93 | 34.85 | 684,672 | +0.17(+0.50%) |
Sep 12, 2014 | 34.78 | 35.32 | 34.49 | 34.68 | 560,663 | +0.04(+0.11%) |
Sep 11, 2014 | 34.63 | 34.91 | 33.92 | 34.64 | 636,236 | -0.09(-0.25%) |
Sep 10, 2014 | 33.57 | 35.01 | 33.57 | 34.73 | 896,682 | +1.21(+3.60%) |
Sep 09, 2014 | 36.16 | 36.82 | 32.52 | 33.52 | 2,322,232 | -2.60(-7.19%) |
Sep 08, 2014 | 35.67 | 36.64 | 35.49 | 36.12 | 726,607 | +0.47(+1.33%) |
Sep 05, 2014 | 35.84 | 36.03 | 34.91 | 35.64 | 683,337 | -0.05(-0.14%) |
Sep 04, 2014 | 33.67 | 38.36 | 33.66 | 35.69 | 2,826,180 | +2.20(+6.57%) |
Sep 03, 2014 | 34.06 | 34.55 | 33.37 | 33.49 | 840,633 | -0.48(-1.42%) |
Sep 02, 2014 | 33.77 | 34.08 | 33.16 | 33.97 | 744,058 | +0.42(+1.27%) |
Aug 29, 2014 | 33.54 | 33.55 | 33.55 | 33.55 | 372,471 | +0.01(+0.03%) |
Aug 28, 2014 | 33.17 | 33.90 | 33.08 | 33.54 | 364,076 | +0.14(+0.43%) |
Aug 27, 2014 | 33.53 | 33.61 | 33.09 | 33.39 | 369,373 | -0.18(-0.55%) |
Aug 26, 2014 | 33.19 | 33.69 | 32.99 | 33.58 | 371,999 | +0.38(+1.13%) |
Aug 25, 2014 | 33.65 | 33.75 | 33.04 | 33.20 | 374,661 | -0.16(-0.49%) |
Aug 22, 2014 | 33.72 | 34.14 | 33.38 | 33.37 | 521,927 | -0.29(-0.86%) |
Aug 21, 2014 | 32.22 | 34.17 | 32.17 | 33.66 | 897,923 | +1.32(+4.09%) |
Aug 20, 2014 | 31.88 | 32.42 | 31.70 | 32.33 | 453,934 | +0.15(+0.48%) |
Aug 19, 2014 | 32.25 | 32.93 | 32.11 | 32.18 | 596,657 | -0.11(-0.33%) |
Aug 18, 2014 | 32.16 | 32.64 | 31.98 | 32.28 | 479,921 | +0.38(+1.18%) |
Aug 15, 2014 | 31.99 | 32.39 | 31.62 | 31.91 | 485,486 | -0.20(-0.63%) |
Aug 14, 2014 | 32.02 | 32.63 | 31.63 | 32.11 | 494,686 | +0.06(+0.18%) |
Aug 13, 2014 | 31.87 | 32.22 | 31.45 | 32.05 | 511,817 | +0.33(+1.03%) |
Aug 12, 2014 | 31.27 | 32.35 | 31.10 | 31.72 | 858,708 | +0.45(+1.45%) |
Aug 11, 2014 | 29.91 | 31.61 | 29.42 | 31.27 | 1,115,652 | +1.61(+5.44%) |
Aug 08, 2014 | 30.00 | 31.14 | 28.97 | 29.66 | 1,225,734 | -0.50(-1.66%) |
Aug 07, 2014 | 30.64 | 30.75 | 29.98 | 30.16 | 650,996 | -0.22(-0.73%) |
Aug 06, 2014 | 29.88 | 31.00 | 29.71 | 30.38 | 689,887 | +0.23(+0.77%) |
Aug 05, 2014 | 30.04 | 30.51 | 29.77 | 30.15 | 418,155 | -0.06(-0.19%) |
Aug 04, 2014 | 29.55 | 30.28 | 29.36 | 30.21 | 522,753 | +0.85(+2.89%) |
Aug 01, 2014 | 29.54 | 29.84 | 28.81 | 29.36 | 561,921 | -0.25(-0.85%) |
Jul 31, 2014 | 30.63 | 30.63 | 29.57 | 29.61 | 417,284 | -0.81(-2.67%) |
Jul 30, 2014 | 30.71 | 30.84 | 29.92 | 30.42 | 456,903 | +0.55(+1.84%) |
Jul 29, 2014 | 29.96 | 30.25 | 29.69 | 29.87 | 425,251 | -0.04(-0.13%) |
Jul 28, 2014 | 28.92 | 30.22 | 28.79 | 29.91 | 484,478 | +0.98(+3.37%) |
Jul 25, 2014 | 29.30 | 29.45 | 28.56 | 28.93 | 483,098 | -0.53(-1.80%) |
Jul 24, 2014 | 29.53 | 29.85 | 29.22 | 29.46 | 301,380 | -0.01(-0.03%) |
Jul 23, 2014 | 30.13 | 30.35 | 29.46 | 29.47 | 383,678 | -0.58(-1.93%) |
Jul 22, 2014 | 29.94 | 30.60 | 29.82 | 30.05 | 501,798 | +0.26(+0.88%) |
Jul 21, 2014 | 29.18 | 30.06 | 29.16 | 29.79 | 514,712 | +0.40(+1.35%) |
Jul 18, 2014 | 27.95 | 29.71 | 27.76 | 29.40 | 756,620 | +1.49(+5.33%) |
Jul 17, 2014 | 28.36 | 28.72 | 27.78 | 27.91 | 488,537 | -0.60(-2.10%) |
Jul 16, 2014 | 29.05 | 29.55 | 28.36 | 28.51 | 423,447 | -0.51(-1.76%) |
Jul 15, 2014 | 29.95 | 30.05 | 28.82 | 29.02 | 593,144 | -0.94(-3.13%) |
Jul 14, 2014 | 30.91 | 30.97 | 29.87 | 29.96 | 530,520 | -0.63(-2.05%) |
Jul 11, 2014 | 30.35 | 30.79 | 30.07 | 30.58 | 564,277 | +0.14(+0.48%) |
Jul 10, 2014 | 29.41 | 30.83 | 29.12 | 30.44 | 916,608 | +0.50(+1.68%) |
Jul 09, 2014 | 30.00 | 30.17 | 29.49 | 29.94 | 413,314 | -0.01(-0.03%) |
Jul 08, 2014 | 30.51 | 30.53 | 29.21 | 29.95 | 759,999 | -0.53(-1.74%) |
Jul 07, 2014 | 30.95 | 31.06 | 30.35 | 30.48 | 398,655 | -0.49(-1.59%) |
Jul 03, 2014 | 31.25 | 30.97 | 30.97 | 30.97 | 344,823 | -0.09(-0.28%) |
Jul 02, 2014 | 31.49 | 32.12 | 30.94 | 31.06 | 760,175 | -0.71(-2.25%) |
Jul 01, 2014 | 31.13 | 32.00 | 30.49 | 31.77 | 1,134,560 | +0.77(+2.49%) |
Jun 30, 2014 | 30.46 | 31.21 | 29.95 | 31.00 | 744,986 | +0.57(+1.87%) |
Jun 27, 2014 | 28.59 | 30.76 | 28.59 | 30.43 | 1,324,616 | +2.25(+7.98%) |
Jun 26, 2014 | 28.23 | 28.39 | 27.79 | 28.18 | 295,269 | -0.08(-0.27%) |
Jun 25, 2014 | 28.11 | 28.42 | 27.72 | 28.26 | 418,936 | -0.03(-0.10%) |
Jun 24, 2014 | 28.49 | 29.21 | 28.17 | 28.29 | 628,628 | -0.28(-0.98%) |
Jun 23, 2014 | 28.59 | 28.85 | 28.23 | 28.57 | 525,823 | -0.06(-0.20%) |
Jun 20, 2014 | 29.39 | 29.39 | 27.76 | 28.62 | 1,297,029 | -0.80(-2.72%) |
Jun 19, 2014 | 30.17 | 30.28 | 28.86 | 29.43 | 592,130 | -0.71(-2.37%) |
Jun 18, 2014 | 29.77 | 30.24 | 29.50 | 30.14 | 501,561 | +0.38(+1.27%) |
Jun 17, 2014 | 29.18 | 29.91 | 29.11 | 29.76 | 556,018 | +0.55(+1.88%) |
Jun 16, 2014 | 29.13 | 29.59 | 28.62 | 29.21 | 481,655 | -0.01(-0.03%) |
Jun 13, 2014 | 28.96 | 29.42 | 28.40 | 29.22 | 707,248 | +0.42(+1.44%) |
Jun 12, 2014 | 28.50 | 29.13 | 28.11 | 28.81 | 680,658 | +0.24(+0.85%) |
Jun 11, 2014 | 27.69 | 28.69 | 27.54 | 28.57 | 522,645 | +0.61(+2.18%) |
Jun 10, 2014 | 28.03 | 28.03 | 27.53 | 27.96 | 472,899 | +1.04(+3.88%) |
Jun 06, 2014 | 27.03 | 27.39 | 26.55 | 26.91 | 628,283 | +0.23(+0.87%) |
Jun 05, 2014 | 24.77 | 27.35 | 24.69 | 26.68 | 898,983 | +2.27(+9.30%) |
Jun 04, 2014 | 24.92 | 24.93 | 24.38 | 24.41 | 449,260 | -0.56(-2.24%) |
Jun 03, 2014 | 25.11 | 25.39 | 24.78 | 24.97 | 375,647 | -0.18(-0.73%) |
Jun 02, 2014 | 25.47 | 25.68 | 25.08 | 25.16 | 520,390 | -0.11(-0.42%) |
May 30, 2014 | 25.75 | 25.96 | 25.24 | 25.26 | 553,396 | -0.44(-1.73%) |
May 29, 2014 | 25.88 | 26.18 | 25.25 | 25.71 | 395,121 | -0.13(-0.49%) |
May 28, 2014 | 24.64 | 25.97 | 24.58 | 25.83 | 775,693 | +1.31(+5.36%) |
May 27, 2014 | 24.21 | 25.03 | 24.14 | 24.52 | 1,304,869 | +0.79(+3.34%) |
May 23, 2014 | 23.47 | 23.73 | 23.73 | 23.73 | 544,055 | +0.31(+1.32%) |
May 22, 2014 | 23.70 | 24.02 | 23.23 | 23.42 | 332,405 | -0.09(-0.37%) |
May 21, 2014 | 23.49 | 23.88 | 23.41 | 23.51 | 455,031 | +0.09(+0.37%) |
May 20, 2014 | 24.63 | 24.72 | 23.41 | 23.42 | 962,513 | -1.23(-4.98%) |
May 19, 2014 | 24.87 | 25.04 | 24.31 | 24.64 | 770,307 | -0.29(-1.16%) |
May 16, 2014 | 24.65 | 24.96 | 24.39 | 24.93 | 690,496 | +0.29(+1.18%) |
May 15, 2014 | 23.64 | 24.76 | 23.43 | 24.64 | 884,766 | +0.95(+3.99%) |
May 14, 2014 | 24.52 | 24.97 | 23.64 | 23.70 | 1,257,695 | -0.81(-3.31%) |
May 13, 2014 | 25.88 | 26.00 | 24.45 | 24.51 | 975,662 | -1.26(-4.87%) |
May 12, 2014 | 27.96 | 28.44 | 25.60 | 25.77 | 1,855,308 | -1.90(-6.88%) |
May 09, 2014 | 27.04 | 27.94 | 25.65 | 27.67 | 2,173,274 | +3.65(+15.20%) |
May 08, 2014 | 23.82 | 24.57 | 23.27 | 24.02 | 1,657,006 | +0.25(+1.06%) |
May 07, 2014 | 22.30 | 23.84 | 22.04 | 23.77 | 1,169,142 | +1.62(+7.33%) |
May 06, 2014 | 22.67 | 23.57 | 21.91 | 22.14 | 1,487,200 | -0.71(-3.13%) |
May 05, 2014 | 25.14 | 25.58 | 22.65 | 22.86 | 2,110,795 | -2.46(-9.73%) |
May 02, 2014 | 25.11 | 25.78 | 25.07 | 25.32 | 390,682 | +0.28(+1.12%) |