Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.91 | 45.08 | 42.89 | 43.06 | 333,477 | -2.14(-4.74%) |
Apr 29, 2015 | 46.40 | 46.90 | 45.18 | 45.20 | 168,601 | -1.44(-3.09%) |
Apr 28, 2015 | 46.80 | 47.82 | 46.09 | 46.64 | 183,412 | -0.36(-0.76%) |
Apr 27, 2015 | 47.50 | 47.95 | 46.10 | 47.00 | 188,222 | -0.49(-1.04%) |
Apr 24, 2015 | 48.83 | 48.83 | 47.05 | 47.49 | 176,898 | -1.10(-2.26%) |
Apr 23, 2015 | 48.71 | 49.14 | 48.33 | 48.59 | 151,617 | -0.12(-0.24%) |
Apr 22, 2015 | 47.86 | 48.75 | 47.51 | 48.71 | 110,985 | +0.89(+1.86%) |
Apr 21, 2015 | 47.66 | 47.94 | 47.13 | 47.82 | 156,347 | +0.50(+1.05%) |
Apr 20, 2015 | 47.22 | 47.72 | 46.85 | 47.32 | 196,195 | +0.54(+1.15%) |
Apr 17, 2015 | 48.20 | 48.36 | 46.56 | 46.78 | 164,495 | -1.93(-3.95%) |
Apr 16, 2015 | 48.46 | 49.22 | 48.14 | 48.71 | 125,802 | +0.00(+0.00%) |
Apr 15, 2015 | 48.16 | 49.32 | 47.47 | 48.71 | 172,325 | +0.93(+1.94%) |
Apr 14, 2015 | 48.40 | 49.04 | 47.72 | 47.78 | 227,948 | -0.62(-1.28%) |
Apr 13, 2015 | 49.23 | 49.33 | 48.34 | 48.40 | 115,135 | -0.60(-1.23%) |
Apr 10, 2015 | 47.93 | 49.48 | 47.70 | 49.00 | 164,271 | +1.39(+2.92%) |
Apr 09, 2015 | 48.07 | 48.45 | 47.46 | 47.61 | 158,618 | -0.62(-1.29%) |
Apr 08, 2015 | 46.81 | 48.30 | 46.71 | 48.23 | 246,100 | +1.32(+2.81%) |
Apr 07, 2015 | 47.98 | 48.62 | 46.80 | 46.92 | 213,655 | -1.00(-2.10%) |
Apr 06, 2015 | 46.82 | 48.42 | 46.64 | 47.92 | 216,396 | +1.18(+2.52%) |
Apr 02, 2015 | 46.74 | 46.74 | 46.74 | 46.74 | 266,212 | +0.18(+0.38%) |
Apr 01, 2015 | 47.08 | 47.44 | 45.91 | 46.56 | 332,979 | -0.58(-1.23%) |
Mar 31, 2015 | 46.43 | 47.74 | 46.43 | 47.15 | 476,941 | +0.59(+1.26%) |
Mar 30, 2015 | 46.14 | 47.38 | 45.87 | 46.56 | 241,276 | +0.45(+0.99%) |
Mar 27, 2015 | 45.43 | 46.28 | 44.90 | 46.10 | 246,856 | +0.91(+2.02%) |
Mar 26, 2015 | 44.47 | 45.30 | 43.87 | 45.19 | 375,570 | +0.68(+1.54%) |
Mar 25, 2015 | 45.58 | 45.99 | 44.38 | 44.51 | 231,484 | -0.87(-1.92%) |
Mar 24, 2015 | 44.69 | 45.55 | 44.56 | 45.38 | 225,140 | +0.68(+1.52%) |
Mar 23, 2015 | 45.76 | 45.76 | 43.83 | 44.70 | 497,868 | -2.16(-4.61%) |
Mar 20, 2015 | 47.43 | 47.75 | 46.79 | 46.86 | 461,658 | -0.38(-0.81%) |
Mar 19, 2015 | 47.26 | 47.51 | 46.54 | 47.24 | 266,632 | -0.08(-0.18%) |
Mar 18, 2015 | 46.74 | 47.79 | 46.53 | 47.33 | 465,088 | +0.35(+0.74%) |
Mar 17, 2015 | 45.75 | 47.77 | 45.71 | 46.98 | 395,846 | +1.30(+2.84%) |
Mar 16, 2015 | 45.67 | 46.82 | 45.48 | 45.68 | 346,829 | -0.01(-0.01%) |
Mar 13, 2015 | 48.16 | 48.36 | 44.95 | 45.69 | 448,379 | -2.32(-4.84%) |
Mar 12, 2015 | 46.70 | 48.09 | 46.26 | 48.01 | 378,241 | +1.80(+3.89%) |
Mar 11, 2015 | 44.86 | 46.35 | 44.52 | 46.21 | 178,133 | +1.57(+3.53%) |
Mar 10, 2015 | 45.44 | 45.79 | 44.53 | 44.64 | 190,817 | -1.16(-2.54%) |
Mar 09, 2015 | 44.33 | 46.22 | 44.19 | 45.80 | 371,691 | +1.57(+3.54%) |
Mar 06, 2015 | 45.41 | 45.65 | 44.01 | 44.24 | 348,767 | -1.41(-3.10%) |
Mar 05, 2015 | 45.45 | 46.12 | 45.06 | 45.65 | 289,864 | +0.28(+0.62%) |
Mar 04, 2015 | 44.56 | 46.44 | 44.66 | 45.37 | 553,064 | +0.70(+1.58%) |
Mar 03, 2015 | 45.28 | 45.74 | 44.34 | 44.66 | 363,422 | -0.75(-1.65%) |
Mar 02, 2015 | 44.69 | 46.25 | 44.20 | 45.41 | 451,875 | +0.91(+2.06%) |
Feb 27, 2015 | 43.35 | 44.78 | 43.30 | 44.50 | 454,620 | +0.97(+2.22%) |
Feb 26, 2015 | 42.71 | 43.79 | 42.71 | 43.53 | 298,173 | +0.78(+1.83%) |
Feb 25, 2015 | 43.08 | 43.11 | 42.34 | 42.75 | 184,208 | -0.22(-0.51%) |
Feb 24, 2015 | 42.10 | 43.41 | 42.04 | 42.97 | 270,578 | +0.59(+1.39%) |
Feb 23, 2015 | 42.49 | 42.68 | 41.31 | 42.38 | 548,998 | -0.41(-0.96%) |
Feb 20, 2015 | 43.92 | 44.83 | 42.49 | 42.79 | 769,020 | -1.11(-2.54%) |
Feb 19, 2015 | 39.25 | 45.61 | 39.18 | 43.90 | 1,435,125 | +7.16(+19.50%) |
Feb 18, 2015 | 36.42 | 37.06 | 36.23 | 36.74 | 105,359 | +0.34(+0.93%) |
Feb 17, 2015 | 36.89 | 36.98 | 35.97 | 36.40 | 229,797 | -0.24(-0.65%) |
Feb 13, 2015 | 34.89 | 36.64 | 36.64 | 36.64 | 236,198 | +1.74(+4.99%) |
Feb 12, 2015 | 34.22 | 34.97 | 33.90 | 34.90 | 253,211 | +0.80(+2.35%) |
Feb 11, 2015 | 34.70 | 34.80 | 33.33 | 34.10 | 135,921 | -0.58(-1.66%) |
Feb 10, 2015 | 34.50 | 35.02 | 33.80 | 34.67 | 194,871 | +0.45(+1.31%) |
Feb 09, 2015 | 34.53 | 35.02 | 34.14 | 34.22 | 151,604 | -0.56(-1.60%) |
Feb 06, 2015 | 35.03 | 35.07 | 34.58 | 34.78 | 171,193 | -0.19(-0.53%) |
Feb 05, 2015 | 35.36 | 35.36 | 34.72 | 34.97 | 136,235 | -0.19(-0.53%) |
Feb 04, 2015 | 34.95 | 35.44 | 34.84 | 35.15 | 199,061 | -0.03(-0.09%) |
Feb 03, 2015 | 34.74 | 35.30 | 34.42 | 35.18 | 205,528 | +0.69(+2.00%) |
Feb 02, 2015 | 35.80 | 35.80 | 33.97 | 34.49 | 181,179 | -1.13(-3.18%) |
Jan 30, 2015 | 36.09 | 36.43 | 34.88 | 35.63 | 325,485 | -0.81(-2.21%) |
Jan 29, 2015 | 35.18 | 36.66 | 34.92 | 36.43 | 156,582 | +1.24(+3.53%) |
Jan 28, 2015 | 35.15 | 35.26 | 34.38 | 35.19 | 240,899 | +0.33(+0.94%) |
Jan 27, 2015 | 34.60 | 35.17 | 33.87 | 34.86 | 136,091 | -0.29(-0.82%) |
Jan 26, 2015 | 35.28 | 35.79 | 34.67 | 35.15 | 123,472 | -0.07(-0.20%) |
Jan 23, 2015 | 35.04 | 35.41 | 34.64 | 35.22 | 125,452 | +0.16(+0.46%) |
Jan 22, 2015 | 34.15 | 35.30 | 33.72 | 35.06 | 127,883 | +1.23(+3.63%) |
Jan 21, 2015 | 34.20 | 35.13 | 33.49 | 33.83 | 131,975 | -0.40(-1.18%) |
Jan 20, 2015 | 33.44 | 34.45 | 33.27 | 34.24 | 155,683 | +0.67(+2.00%) |
Jan 16, 2015 | 32.52 | 33.77 | 32.33 | 33.57 | 162,625 | +0.94(+2.88%) |
Jan 15, 2015 | 33.16 | 33.71 | 32.35 | 32.63 | 279,250 | -0.29(-0.89%) |
Jan 14, 2015 | 32.76 | 33.52 | 32.64 | 32.92 | 288,078 | -0.24(-0.71%) |
Jan 13, 2015 | 34.02 | 34.99 | 32.75 | 33.16 | 275,961 | -0.56(-1.65%) |
Jan 12, 2015 | 34.85 | 34.99 | 33.36 | 33.71 | 219,944 | -1.05(-3.02%) |
Jan 09, 2015 | 35.85 | 35.95 | 34.71 | 34.76 | 144,698 | -1.18(-3.28%) |
Jan 08, 2015 | 34.87 | 36.06 | 34.87 | 35.94 | 205,663 | +1.43(+4.15%) |
Jan 07, 2015 | 35.32 | 35.32 | 34.25 | 34.51 | 123,844 | -0.56(-1.59%) |
Jan 06, 2015 | 35.10 | 35.41 | 34.32 | 35.06 | 265,432 | +0.03(+0.07%) |
Jan 05, 2015 | 35.18 | 35.86 | 34.80 | 35.04 | 243,075 | -0.32(-0.90%) |
Jan 02, 2015 | 35.38 | 35.89 | 34.60 | 35.36 | 261,236 | -0.03(-0.07%) |
Dec 31, 2014 | 35.41 | 35.38 | 35.38 | 35.38 | 557,748 | +0.25(+0.71%) |
Dec 30, 2014 | 34.65 | 35.45 | 34.38 | 35.13 | 226,310 | +0.58(+1.67%) |
Dec 29, 2014 | 34.64 | 34.95 | 34.18 | 34.56 | 240,997 | +0.12(+0.33%) |
Dec 26, 2014 | 33.55 | 34.54 | 33.49 | 34.44 | 177,416 | +0.94(+2.81%) |
Dec 24, 2014 | 32.97 | 33.50 | 33.50 | 33.50 | 151,317 | +0.84(+2.57%) |
Dec 23, 2014 | 32.43 | 33.28 | 31.51 | 32.66 | 220,366 | +0.26(+0.79%) |
Dec 22, 2014 | 31.23 | 32.61 | 30.81 | 32.41 | 240,230 | +1.32(+4.24%) |
Dec 19, 2014 | 31.01 | 31.37 | 30.50 | 31.09 | 262,891 | +0.01(+0.04%) |
Dec 18, 2014 | 30.48 | 31.22 | 30.02 | 31.08 | 176,237 | +1.08(+3.60%) |
Dec 17, 2014 | 28.91 | 30.12 | 28.37 | 30.00 | 205,400 | +1.20(+4.15%) |
Dec 16, 2014 | 28.98 | 29.54 | 28.66 | 28.80 | 207,876 | -0.16(-0.55%) |
Dec 15, 2014 | 29.84 | 30.05 | 28.93 | 28.96 | 242,462 | -0.80(-2.69%) |
Dec 12, 2014 | 29.71 | 30.21 | 29.48 | 29.76 | 259,107 | -0.24(-0.79%) |
Dec 11, 2014 | 29.28 | 30.44 | 28.98 | 30.00 | 158,198 | +0.90(+3.10%) |
Dec 10, 2014 | 29.80 | 30.67 | 29.09 | 29.09 | 246,816 | -0.91(-3.05%) |
Dec 09, 2014 | 28.90 | 30.10 | 28.70 | 30.01 | 228,060 | +0.74(+2.54%) |
Dec 08, 2014 | 29.68 | 30.07 | 29.26 | 29.27 | 305,063 | -0.64(-2.14%) |
Dec 05, 2014 | 29.98 | 30.47 | 29.50 | 29.91 | 312,712 | -0.28(-0.91%) |
Dec 04, 2014 | 29.63 | 30.38 | 29.60 | 30.18 | 427,571 | +0.58(+1.94%) |
Dec 03, 2014 | 30.03 | 30.16 | 28.79 | 29.61 | 396,510 | -0.31(-1.05%) |
Dec 02, 2014 | 30.09 | 30.66 | 29.82 | 29.92 | 299,079 | -0.01(-0.04%) |
Dec 01, 2014 | 30.66 | 30.71 | 28.92 | 29.93 | 397,498 | -1.43(-4.55%) |
Nov 28, 2014 | 31.97 | 32.13 | 31.26 | 31.36 | 95,295 | -0.63(-1.96%) |
Nov 26, 2014 | 31.99 | 31.99 | 31.99 | 31.99 | 312,951 | +0.01(+0.04%) |
Nov 25, 2014 | 31.91 | 32.11 | 31.42 | 31.97 | 240,968 | +0.06(+0.18%) |
Nov 24, 2014 | 31.48 | 32.05 | 31.36 | 31.92 | 215,634 | +0.43(+1.36%) |
Nov 21, 2014 | 31.00 | 31.92 | 30.91 | 31.49 | 553,714 | +1.02(+3.36%) |
Nov 20, 2014 | 30.32 | 30.50 | 29.89 | 30.46 | 347,456 | -0.14(-0.46%) |
Nov 19, 2014 | 31.45 | 31.45 | 30.28 | 30.60 | 248,633 | -0.99(-3.14%) |
Nov 18, 2014 | 31.29 | 31.93 | 31.29 | 31.60 | 196,087 | +0.44(+1.42%) |
Nov 17, 2014 | 32.47 | 32.53 | 31.08 | 31.15 | 207,912 | -1.29(-3.98%) |
Nov 14, 2014 | 32.38 | 32.98 | 32.25 | 32.45 | 146,222 | -0.10(-0.31%) |
Nov 13, 2014 | 33.03 | 33.45 | 32.47 | 32.55 | 171,837 | -0.51(-1.55%) |
Nov 12, 2014 | 33.81 | 33.88 | 32.95 | 33.06 | 281,492 | -0.97(-2.86%) |
Nov 11, 2014 | 34.34 | 34.75 | 33.87 | 34.03 | 191,536 | -0.36(-1.04%) |
Nov 10, 2014 | 33.59 | 34.44 | 33.30 | 34.39 | 218,214 | +0.54(+1.59%) |
Nov 07, 2014 | 34.53 | 34.53 | 33.35 | 33.85 | 189,309 | -0.66(-1.91%) |
Nov 06, 2014 | 33.69 | 34.54 | 33.04 | 34.51 | 280,727 | +0.94(+2.80%) |
Nov 05, 2014 | 32.47 | 34.09 | 32.44 | 33.57 | 414,901 | +1.28(+3.96%) |
Nov 04, 2014 | 31.17 | 34.16 | 31.04 | 32.29 | 456,306 | +0.75(+2.37%) |
Nov 03, 2014 | 32.73 | 32.73 | 30.77 | 31.54 | 351,551 | -1.60(-4.83%) |
Oct 31, 2014 | 33.48 | 34.06 | 32.63 | 33.14 | 375,981 | -0.23(-0.70%) |
Oct 30, 2014 | 32.07 | 33.43 | 31.40 | 33.38 | 302,414 | +1.21(+3.77%) |
Oct 29, 2014 | 31.61 | 32.29 | 30.96 | 32.16 | 292,927 | +0.71(+2.26%) |
Oct 28, 2014 | 30.39 | 31.47 | 30.39 | 31.45 | 211,902 | +1.38(+4.57%) |
Oct 27, 2014 | 29.10 | 30.14 | 29.22 | 30.08 | 224,018 | +0.86(+2.93%) |
Oct 24, 2014 | 28.85 | 29.34 | 28.69 | 29.22 | 209,555 | +0.37(+1.29%) |
Oct 23, 2014 | 28.76 | 29.14 | 28.46 | 28.85 | 209,629 | +0.51(+1.78%) |
Oct 22, 2014 | 28.87 | 28.95 | 28.29 | 28.35 | 186,409 | -0.31(-1.09%) |
Oct 21, 2014 | 28.61 | 28.88 | 27.96 | 28.66 | 198,952 | +0.19(+0.65%) |
Oct 20, 2014 | 28.65 | 28.79 | 27.79 | 28.47 | 179,776 | -0.43(-1.48%) |
Oct 17, 2014 | 30.41 | 30.61 | 28.76 | 28.90 | 173,921 | -1.01(-3.38%) |
Oct 16, 2014 | 28.74 | 30.30 | 28.45 | 29.91 | 222,953 | +0.64(+2.19%) |
Oct 15, 2014 | 28.23 | 29.43 | 27.83 | 29.27 | 295,806 | +0.68(+2.37%) |
Oct 14, 2014 | 27.72 | 28.93 | 27.57 | 28.60 | 317,200 | +1.22(+4.44%) |
Oct 13, 2014 | 27.30 | 28.08 | 26.95 | 27.38 | 272,916 | +0.07(+0.26%) |
Oct 10, 2014 | 27.97 | 28.73 | 27.28 | 27.31 | 322,191 | -0.81(-2.87%) |
Oct 09, 2014 | 28.31 | 28.52 | 27.32 | 28.12 | 423,052 | -0.11(-0.39%) |
Oct 08, 2014 | 27.18 | 28.26 | 26.43 | 28.22 | 244,866 | +0.91(+3.33%) |
Oct 07, 2014 | 28.05 | 28.08 | 27.26 | 27.32 | 157,538 | -0.85(-3.02%) |
Oct 06, 2014 | 29.02 | 29.56 | 28.16 | 28.17 | 168,984 | -0.81(-2.80%) |
Oct 03, 2014 | 29.61 | 29.70 | 28.88 | 28.98 | 195,718 | -0.28(-0.94%) |
Oct 02, 2014 | 29.64 | 29.99 | 28.56 | 29.25 | 263,678 | -0.27(-0.91%) |
Oct 01, 2014 | 30.39 | 30.46 | 28.40 | 29.52 | 566,350 | -0.98(-3.21%) |
Sep 30, 2014 | 31.61 | 31.61 | 30.34 | 30.50 | 578,994 | -1.06(-3.36%) |
Sep 29, 2014 | 32.19 | 32.42 | 31.35 | 31.56 | 181,887 | -1.03(-3.16%) |
Sep 26, 2014 | 32.08 | 32.70 | 31.32 | 32.59 | 224,121 | +0.77(+2.41%) |
Sep 25, 2014 | 32.04 | 32.04 | 30.83 | 31.83 | 269,480 | -0.40(-1.25%) |
Sep 24, 2014 | 32.79 | 33.07 | 32.15 | 32.23 | 258,280 | -0.61(-1.87%) |
Sep 23, 2014 | 33.78 | 33.97 | 32.36 | 32.84 | 292,143 | -1.15(-3.39%) |
Sep 22, 2014 | 36.11 | 36.11 | 33.92 | 33.99 | 274,573 | -2.25(-6.20%) |
Sep 19, 2014 | 36.68 | 36.94 | 36.13 | 36.24 | 316,847 | -0.06(-0.18%) |
Sep 18, 2014 | 35.71 | 36.64 | 35.22 | 36.30 | 186,384 | +0.90(+2.55%) |
Sep 17, 2014 | 34.93 | 35.82 | 34.54 | 35.40 | 144,989 | +0.55(+1.58%) |
Sep 16, 2014 | 34.46 | 34.98 | 34.22 | 34.85 | 137,603 | +0.15(+0.44%) |
Sep 15, 2014 | 34.96 | 35.27 | 34.47 | 34.70 | 145,502 | -0.40(-1.15%) |
Sep 12, 2014 | 35.22 | 35.27 | 34.75 | 35.10 | 235,384 | -0.01(-0.04%) |
Sep 11, 2014 | 34.53 | 35.61 | 34.53 | 35.11 | 234,923 | +0.44(+1.27%) |
Sep 10, 2014 | 34.42 | 35.14 | 34.22 | 34.67 | 399,549 | +0.21(+0.61%) |
Sep 09, 2014 | 35.24 | 35.79 | 34.33 | 34.46 | 232,709 | -0.77(-2.18%) |
Sep 08, 2014 | 34.59 | 35.61 | 34.17 | 35.23 | 290,377 | +0.74(+2.15%) |
Sep 05, 2014 | 34.70 | 35.11 | 34.26 | 34.49 | 209,915 | -0.08(-0.22%) |
Sep 04, 2014 | 34.30 | 34.77 | 33.94 | 34.56 | 272,307 | +0.51(+1.48%) |
Sep 03, 2014 | 35.65 | 35.65 | 33.96 | 34.06 | 446,212 | -0.14(-0.40%) |
Sep 02, 2014 | 33.86 | 35.23 | 33.85 | 34.19 | 453,986 | +0.80(+2.41%) |
Aug 29, 2014 | 33.57 | 33.39 | 33.39 | 33.39 | 217,771 | -0.11(-0.33%) |
Aug 28, 2014 | 33.75 | 33.90 | 33.35 | 33.50 | 163,240 | -0.36(-1.05%) |
Aug 27, 2014 | 34.42 | 34.44 | 33.72 | 33.86 | 166,387 | -0.35(-1.03%) |
Aug 26, 2014 | 33.22 | 34.59 | 33.22 | 34.21 | 291,197 | +0.90(+2.70%) |
Aug 25, 2014 | 33.51 | 33.79 | 33.00 | 33.31 | 123,455 | +0.19(+0.58%) |
Aug 22, 2014 | 32.50 | 33.41 | 32.33 | 33.12 | 187,317 | +0.57(+1.77%) |
Aug 21, 2014 | 32.31 | 32.66 | 31.73 | 32.54 | 134,715 | +0.28(+0.87%) |
Aug 20, 2014 | 33.09 | 33.53 | 31.98 | 32.26 | 170,040 | -1.04(-3.13%) |
Aug 19, 2014 | 33.04 | 33.43 | 32.86 | 33.31 | 207,076 | +0.17(+0.51%) |
Aug 18, 2014 | 33.37 | 33.37 | 32.62 | 33.14 | 333,910 | +0.22(+0.66%) |
Aug 15, 2014 | 33.61 | 33.63 | 32.74 | 32.92 | 168,450 | -0.37(-1.12%) |
Aug 14, 2014 | 34.10 | 34.42 | 33.16 | 33.29 | 417,901 | -0.70(-2.07%) |
Aug 13, 2014 | 33.22 | 34.27 | 32.99 | 33.99 | 546,211 | +0.99(+3.00%) |
Aug 12, 2014 | 33.14 | 33.53 | 32.46 | 33.00 | 310,208 | -0.23(-0.69%) |
Aug 11, 2014 | 32.24 | 34.30 | 31.97 | 33.23 | 327,010 | +1.32(+4.14%) |
Aug 08, 2014 | 30.99 | 31.62 | 30.64 | 31.91 | 237,712 | +0.93(+3.01%) |
Aug 07, 2014 | 31.02 | 31.72 | 30.62 | 30.98 | 304,628 | +0.19(+0.62%) |
Aug 06, 2014 | 30.55 | 32.01 | 30.44 | 30.79 | 484,375 | -0.07(-0.24%) |
Aug 05, 2014 | 31.12 | 31.31 | 30.67 | 30.86 | 516,860 | -0.60(-1.91%) |
Aug 04, 2014 | 31.85 | 31.85 | 30.83 | 31.46 | 252,498 | -0.34(-1.05%) |
Aug 01, 2014 | 30.83 | 32.17 | 30.56 | 31.80 | 338,047 | +0.93(+3.02%) |
Jul 31, 2014 | 31.10 | 31.41 | 30.41 | 30.87 | 415,472 | -0.57(-1.83%) |
Jul 30, 2014 | 30.03 | 32.69 | 29.21 | 31.44 | 1,411,569 | +4.06(+14.83%) |
Jul 29, 2014 | 27.26 | 27.63 | 27.16 | 27.38 | 212,003 | +0.15(+0.57%) |
Jul 28, 2014 | 27.29 | 27.60 | 27.19 | 27.23 | 200,567 | -0.12(-0.43%) |
Jul 25, 2014 | 28.17 | 28.20 | 27.21 | 27.34 | 210,871 | -1.07(-3.76%) |
Jul 24, 2014 | 28.41 | 28.90 | 28.10 | 28.41 | 257,393 | -0.51(-1.75%) |
Jul 23, 2014 | 29.80 | 29.87 | 28.85 | 28.92 | 116,976 | -0.90(-3.02%) |
Jul 22, 2014 | 29.05 | 29.89 | 29.05 | 29.82 | 218,466 | +1.01(+3.49%) |
Jul 21, 2014 | 27.86 | 29.01 | 27.86 | 28.81 | 176,246 | +0.79(+2.81%) |
Jul 18, 2014 | 27.20 | 28.15 | 27.15 | 28.03 | 146,040 | +0.76(+2.79%) |
Jul 17, 2014 | 28.51 | 28.61 | 27.17 | 27.27 | 150,066 | -1.48(-5.16%) |
Jul 16, 2014 | 29.43 | 29.67 | 28.62 | 28.75 | 145,301 | -0.54(-1.85%) |
Jul 15, 2014 | 29.51 | 29.59 | 28.87 | 29.29 | 204,378 | -0.23(-0.79%) |
Jul 14, 2014 | 28.90 | 29.82 | 28.70 | 29.53 | 165,863 | +1.07(+3.76%) |
Jul 11, 2014 | 28.51 | 28.57 | 27.98 | 28.46 | 287,005 | -0.09(-0.32%) |
Jul 10, 2014 | 28.33 | 28.77 | 27.93 | 28.55 | 261,237 | -0.37(-1.29%) |
Jul 09, 2014 | 29.31 | 29.69 | 28.75 | 28.92 | 220,883 | -0.38(-1.29%) |
Jul 08, 2014 | 30.54 | 30.54 | 29.12 | 29.30 | 258,473 | -1.41(-4.59%) |
Jul 07, 2014 | 31.49 | 31.49 | 30.53 | 30.71 | 235,745 | -0.79(-2.52%) |
Jul 03, 2014 | 31.40 | 31.50 | 31.50 | 31.50 | 204,430 | +0.31(+0.99%) |
Jul 02, 2014 | 30.95 | 31.36 | 30.83 | 31.19 | 326,677 | +0.06(+0.21%) |
Jul 01, 2014 | 30.20 | 31.28 | 29.85 | 31.13 | 255,476 | +1.09(+3.61%) |
Jun 30, 2014 | 31.86 | 31.86 | 29.66 | 30.04 | 800,549 | -1.59(-5.01%) |
Jun 27, 2014 | 31.65 | 32.28 | 31.53 | 31.63 | 358,622 | -0.30(-0.93%) |
Jun 26, 2014 | 30.95 | 31.98 | 30.66 | 31.93 | 333,137 | +1.12(+3.63%) |
Jun 25, 2014 | 31.26 | 31.38 | 30.26 | 30.81 | 268,394 | -0.69(-2.20%) |
Jun 24, 2014 | 31.73 | 32.28 | 31.39 | 31.50 | 389,254 | -0.47(-1.46%) |
Jun 23, 2014 | 30.39 | 32.02 | 30.03 | 31.97 | 304,149 | +1.54(+5.07%) |
Jun 20, 2014 | 30.48 | 30.55 | 30.05 | 30.43 | 238,889 | +0.01(+0.03%) |
Jun 19, 2014 | 30.69 | 30.69 | 30.11 | 30.42 | 113,677 | -0.13(-0.44%) |
Jun 18, 2014 | 30.31 | 30.60 | 29.72 | 30.55 | 160,401 | +0.28(+0.91%) |
Jun 17, 2014 | 30.11 | 30.71 | 30.00 | 30.27 | 150,337 | +0.01(+0.02%) |
Jun 16, 2014 | 29.43 | 30.46 | 29.32 | 30.27 | 266,387 | +0.94(+3.19%) |
Jun 13, 2014 | 29.47 | 29.75 | 28.97 | 29.33 | 196,847 | -0.06(-0.20%) |
Jun 12, 2014 | 30.19 | 30.25 | 28.77 | 29.39 | 250,489 | -0.82(-2.71%) |
Jun 11, 2014 | 31.48 | 31.48 | 29.80 | 30.21 | 339,806 | -1.44(-4.56%) |
Jun 10, 2014 | 32.73 | 33.18 | 31.22 | 31.65 | 213,923 | -0.08(-0.25%) |
Jun 06, 2014 | 30.40 | 31.93 | 29.94 | 31.73 | 261,895 | +1.61(+5.35%) |
Jun 05, 2014 | 29.43 | 30.48 | 29.12 | 30.12 | 269,816 | +0.90(+3.10%) |
Jun 04, 2014 | 28.74 | 29.38 | 28.36 | 29.21 | 297,567 | +0.35(+1.20%) |
Jun 03, 2014 | 28.68 | 29.15 | 27.75 | 28.87 | 263,028 | -0.14(-0.48%) |
Jun 02, 2014 | 29.32 | 29.32 | 28.20 | 29.01 | 180,470 | -0.19(-0.66%) |
May 30, 2014 | 29.40 | 29.40 | 28.94 | 29.20 | 129,274 | -0.11(-0.38%) |
May 29, 2014 | 29.41 | 29.41 | 28.86 | 29.31 | 130,144 | -0.06(-0.22%) |
May 28, 2014 | 29.39 | 29.70 | 28.48 | 29.37 | 172,315 | -0.18(-0.61%) |
May 27, 2014 | 29.57 | 29.84 | 29.29 | 29.55 | 121,418 | +0.30(+1.02%) |
May 23, 2014 | 28.21 | 29.26 | 29.26 | 29.26 | 178,313 | +1.08(+3.81%) |
May 22, 2014 | 27.96 | 28.21 | 27.48 | 28.18 | 77,247 | +0.44(+1.59%) |
May 21, 2014 | 28.03 | 28.03 | 27.31 | 27.74 | 201,244 | -0.25(-0.89%) |
May 20, 2014 | 28.13 | 28.33 | 27.61 | 27.99 | 293,463 | -0.11(-0.38%) |
May 19, 2014 | 27.67 | 28.36 | 27.67 | 28.10 | 156,389 | +0.17(+0.61%) |
May 16, 2014 | 28.06 | 28.16 | 27.10 | 27.93 | 185,874 | -0.10(-0.36%) |
May 15, 2014 | 28.79 | 28.97 | 27.50 | 28.03 | 285,883 | -1.01(-3.48%) |
May 14, 2014 | 29.42 | 29.66 | 28.86 | 29.04 | 313,579 | -0.36(-1.23%) |
May 13, 2014 | 29.67 | 29.86 | 29.15 | 29.40 | 361,947 | -0.35(-1.16%) |
May 12, 2014 | 29.29 | 29.87 | 28.82 | 29.75 | 291,376 | +0.63(+2.18%) |
May 09, 2014 | 29.05 | 30.05 | 28.73 | 29.11 | 483,497 | -0.19(-0.64%) |
May 08, 2014 | 31.32 | 31.73 | 27.32 | 29.30 | 614,111 | -2.21(-7.01%) |
May 07, 2014 | 31.32 | 32.78 | 29.89 | 31.51 | 451,179 | +1.67(+5.58%) |
May 06, 2014 | 31.09 | 31.61 | 29.67 | 29.84 | 239,969 | -1.32(-4.24%) |
May 05, 2014 | 30.05 | 31.38 | 29.80 | 31.16 | 137,910 | +0.92(+3.04%) |
May 02, 2014 | 30.14 | 30.85 | 29.78 | 30.24 | 294,275 | +0.11(+0.37%) |