Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 36.03 | 36.03 | 33.14 | 33.22 | 178,945 | -3.01(-8.32%) |
Apr 29, 2015 | 36.52 | 36.60 | 35.80 | 36.23 | 104,355 | -0.33(-0.90%) |
Apr 28, 2015 | 35.39 | 36.68 | 35.15 | 36.56 | 174,487 | +1.17(+3.32%) |
Apr 27, 2015 | 35.31 | 35.87 | 34.98 | 35.39 | 88,356 | +0.25(+0.72%) |
Apr 24, 2015 | 35.67 | 35.67 | 34.83 | 35.13 | 101,949 | -0.38(-1.06%) |
Apr 23, 2015 | 34.66 | 35.52 | 34.61 | 35.51 | 90,626 | +0.61(+1.75%) |
Apr 22, 2015 | 34.92 | 35.22 | 34.79 | 34.90 | 90,816 | -0.02(-0.05%) |
Apr 21, 2015 | 35.19 | 35.65 | 34.86 | 34.92 | 154,656 | -0.08(-0.21%) |
Apr 20, 2015 | 34.38 | 35.02 | 34.28 | 34.99 | 127,679 | +0.65(+1.89%) |
Apr 17, 2015 | 34.54 | 34.56 | 33.81 | 34.35 | 130,384 | -0.42(-1.22%) |
Apr 16, 2015 | 34.97 | 35.12 | 34.70 | 34.77 | 105,899 | -0.35(-0.99%) |
Apr 15, 2015 | 35.62 | 35.66 | 35.05 | 35.12 | 77,942 | -0.43(-1.21%) |
Apr 14, 2015 | 35.96 | 35.99 | 35.46 | 35.55 | 94,555 | -0.53(-1.46%) |
Apr 13, 2015 | 36.15 | 36.49 | 35.95 | 36.07 | 155,268 | -0.17(-0.47%) |
Apr 10, 2015 | 36.74 | 36.74 | 36.06 | 36.24 | 115,296 | -0.25(-0.69%) |
Apr 09, 2015 | 36.19 | 36.74 | 35.85 | 36.50 | 102,232 | +0.21(+0.57%) |
Apr 08, 2015 | 36.25 | 36.62 | 36.08 | 36.29 | 88,154 | +0.04(+0.10%) |
Apr 07, 2015 | 36.20 | 36.37 | 35.87 | 36.25 | 156,415 | +0.11(+0.31%) |
Apr 06, 2015 | 35.03 | 36.19 | 35.03 | 36.14 | 265,165 | +0.97(+2.75%) |
Apr 02, 2015 | 35.43 | 35.17 | 35.17 | 35.17 | 147,510 | -0.13(-0.37%) |
Apr 01, 2015 | 35.23 | 35.38 | 34.89 | 35.30 | 151,499 | +0.11(+0.32%) |
Mar 31, 2015 | 34.91 | 35.36 | 34.59 | 35.19 | 156,239 | +0.37(+1.05%) |
Mar 30, 2015 | 34.35 | 35.04 | 34.27 | 34.82 | 259,784 | +0.53(+1.53%) |
Mar 27, 2015 | 34.14 | 34.74 | 33.68 | 34.30 | 320,597 | -0.07(-0.19%) |
Mar 26, 2015 | 32.86 | 34.47 | 32.86 | 34.36 | 308,192 | +1.13(+3.39%) |
Mar 25, 2015 | 33.28 | 33.49 | 32.93 | 33.24 | 240,903 | -0.04(-0.11%) |
Mar 24, 2015 | 33.34 | 33.70 | 33.08 | 33.28 | 242,243 | +0.11(+0.34%) |
Mar 23, 2015 | 32.35 | 33.63 | 32.35 | 33.16 | 548,973 | +0.68(+2.08%) |
Mar 20, 2015 | 31.76 | 32.59 | 31.68 | 32.49 | 368,694 | +0.92(+2.91%) |
Mar 19, 2015 | 31.32 | 31.63 | 30.98 | 31.57 | 484,544 | +0.34(+1.08%) |
Mar 18, 2015 | 31.41 | 31.55 | 30.75 | 31.23 | 747,414 | -0.14(-0.45%) |
Mar 17, 2015 | 30.65 | 31.42 | 30.61 | 31.37 | 778,928 | +0.53(+1.70%) |
Mar 16, 2015 | 30.82 | 31.19 | 30.74 | 30.84 | 575,776 | +0.06(+0.18%) |
Mar 13, 2015 | 30.70 | 31.11 | 30.53 | 30.79 | 3,846,313 | -1.22(-3.81%) |
Mar 12, 2015 | 33.27 | 33.27 | 31.89 | 32.01 | 478,239 | -1.26(-3.78%) |
Mar 11, 2015 | 33.37 | 33.78 | 32.15 | 33.27 | 143,484 | -0.94(-2.74%) |
Mar 10, 2015 | 34.64 | 35.20 | 33.98 | 34.20 | 113,026 | -0.89(-2.54%) |
Mar 09, 2015 | 33.18 | 35.18 | 33.10 | 35.10 | 94,439 | +2.09(+6.34%) |
Mar 06, 2015 | 34.57 | 34.57 | 31.62 | 33.00 | 293,944 | -1.59(-4.59%) |
Mar 05, 2015 | 35.28 | 35.35 | 34.13 | 34.59 | 58,061 | -0.54(-1.55%) |
Mar 04, 2015 | 34.51 | 35.56 | 34.51 | 35.13 | 67,514 | +0.63(+1.82%) |
Mar 03, 2015 | 35.60 | 35.60 | 34.35 | 34.51 | 65,626 | -1.04(-2.93%) |
Mar 02, 2015 | 34.77 | 35.85 | 34.20 | 35.55 | 54,774 | +0.87(+2.52%) |
Feb 27, 2015 | 36.07 | 36.07 | 34.65 | 34.67 | 69,685 | -1.52(-4.20%) |
Feb 26, 2015 | 34.46 | 36.59 | 34.46 | 36.20 | 66,143 | +1.73(+5.01%) |
Feb 25, 2015 | 33.80 | 35.62 | 33.80 | 34.47 | 109,187 | +0.55(+1.63%) |
Feb 24, 2015 | 36.88 | 37.48 | 33.83 | 33.91 | 165,043 | -2.82(-7.67%) |
Feb 23, 2015 | 36.49 | 36.97 | 36.02 | 36.73 | 49,727 | +0.03(+0.08%) |
Feb 20, 2015 | 35.87 | 36.87 | 35.73 | 36.70 | 57,588 | +0.67(+1.85%) |
Feb 19, 2015 | 36.40 | 36.43 | 35.90 | 36.04 | 35,207 | -0.25(-0.70%) |
Feb 18, 2015 | 36.30 | 36.37 | 36.03 | 36.29 | 49,877 | +0.07(+0.18%) |
Feb 17, 2015 | 36.36 | 36.37 | 35.87 | 36.22 | 69,957 | +0.03(+0.08%) |
Feb 13, 2015 | 36.31 | 36.20 | 36.20 | 36.20 | 54,743 | +0.07(+0.18%) |
Feb 12, 2015 | 36.21 | 36.59 | 35.99 | 36.13 | 79,654 | +0.10(+0.29%) |
Feb 11, 2015 | 35.78 | 36.13 | 35.29 | 36.03 | 65,839 | +0.36(+1.00%) |
Feb 10, 2015 | 34.95 | 36.02 | 34.44 | 35.67 | 105,694 | +0.98(+2.81%) |
Feb 09, 2015 | 34.56 | 34.93 | 34.21 | 34.69 | 69,450 | -0.19(-0.54%) |
Feb 06, 2015 | 34.53 | 35.65 | 34.44 | 34.88 | 82,512 | +0.46(+1.34%) |
Feb 05, 2015 | 33.80 | 34.63 | 33.77 | 34.42 | 110,546 | +0.68(+2.00%) |
Feb 04, 2015 | 33.88 | 34.31 | 33.38 | 33.74 | 139,619 | -0.24(-0.72%) |
Feb 03, 2015 | 33.66 | 35.05 | 33.58 | 33.99 | 137,200 | +0.54(+1.63%) |
Feb 02, 2015 | 32.35 | 33.56 | 31.65 | 33.44 | 91,385 | +1.26(+3.91%) |
Jan 30, 2015 | 33.63 | 33.63 | 32.07 | 32.19 | 66,628 | -1.77(-5.20%) |
Jan 29, 2015 | 32.82 | 34.04 | 32.38 | 33.95 | 66,883 | +1.41(+4.33%) |
Jan 28, 2015 | 33.44 | 33.44 | 32.41 | 32.54 | 58,191 | -0.57(-1.73%) |
Jan 27, 2015 | 32.50 | 33.51 | 32.25 | 33.12 | 93,724 | +0.26(+0.80%) |
Jan 26, 2015 | 31.98 | 33.03 | 31.66 | 32.85 | 57,221 | +1.01(+3.19%) |
Jan 23, 2015 | 31.93 | 32.07 | 31.38 | 31.84 | 62,022 | -0.32(-0.99%) |
Jan 22, 2015 | 31.95 | 32.39 | 30.89 | 32.16 | 96,207 | +0.56(+1.78%) |
Jan 21, 2015 | 31.90 | 32.17 | 30.97 | 31.59 | 91,437 | -0.49(-1.52%) |
Jan 20, 2015 | 31.86 | 32.65 | 31.57 | 32.08 | 75,915 | +0.23(+0.71%) |
Jan 16, 2015 | 31.46 | 31.99 | 31.33 | 31.86 | 66,472 | +0.21(+0.65%) |
Jan 15, 2015 | 32.49 | 32.49 | 31.16 | 31.65 | 76,876 | -0.95(-2.91%) |
Jan 14, 2015 | 31.78 | 33.18 | 31.78 | 32.60 | 75,394 | +0.50(+1.55%) |
Jan 13, 2015 | 32.50 | 32.90 | 31.28 | 32.10 | 64,506 | -0.19(-0.58%) |
Jan 12, 2015 | 32.68 | 32.85 | 31.32 | 32.29 | 76,935 | -0.29(-0.89%) |
Jan 09, 2015 | 32.82 | 33.36 | 32.39 | 32.58 | 71,037 | +0.00(+0.00%) |
Jan 08, 2015 | 30.30 | 32.71 | 30.20 | 32.58 | 113,994 | +2.34(+7.73%) |
Jan 07, 2015 | 30.00 | 30.26 | 29.67 | 30.24 | 31,864 | +0.32(+1.07%) |
Jan 06, 2015 | 31.10 | 31.10 | 29.00 | 29.92 | 91,487 | -0.99(-3.19%) |
Jan 05, 2015 | 31.43 | 31.82 | 30.66 | 30.91 | 45,877 | -0.52(-1.64%) |
Jan 02, 2015 | 31.49 | 31.82 | 31.11 | 31.43 | 43,195 | +0.21(+0.66%) |
Dec 31, 2014 | 31.14 | 31.22 | 31.22 | 31.22 | 43,454 | +0.26(+0.85%) |
Dec 30, 2014 | 30.84 | 31.13 | 30.73 | 30.96 | 27,509 | +0.13(+0.43%) |
Dec 29, 2014 | 31.30 | 31.30 | 30.61 | 30.82 | 38,614 | -0.53(-1.68%) |
Dec 26, 2014 | 31.89 | 31.89 | 31.28 | 31.35 | 25,942 | -0.27(-0.86%) |
Dec 24, 2014 | 31.68 | 31.62 | 31.62 | 31.62 | 18,318 | +0.05(+0.15%) |
Dec 23, 2014 | 31.42 | 31.62 | 31.25 | 31.58 | 26,617 | +0.30(+0.96%) |
Dec 22, 2014 | 30.98 | 31.36 | 30.72 | 31.28 | 27,328 | +0.44(+1.43%) |
Dec 19, 2014 | 30.25 | 30.98 | 29.64 | 30.83 | 154,899 | +0.44(+1.45%) |
Dec 18, 2014 | 30.98 | 31.13 | 30.01 | 30.39 | 80,530 | -0.23(-0.74%) |
Dec 17, 2014 | 29.98 | 30.66 | 29.71 | 30.62 | 81,200 | +0.93(+3.13%) |
Dec 16, 2014 | 29.26 | 29.95 | 29.17 | 29.69 | 97,852 | +0.28(+0.96%) |
Dec 15, 2014 | 29.35 | 29.57 | 29.09 | 29.41 | 92,330 | -0.08(-0.29%) |
Dec 12, 2014 | 29.44 | 30.08 | 29.34 | 29.49 | 84,124 | -0.31(-1.04%) |
Dec 11, 2014 | 30.39 | 30.89 | 29.73 | 29.80 | 79,826 | -0.31(-1.03%) |
Dec 10, 2014 | 30.19 | 30.75 | 29.49 | 30.11 | 291,001 | -1.81(-5.68%) |
Dec 09, 2014 | 30.74 | 31.92 | 30.28 | 31.92 | 71,293 | +0.89(+2.87%) |
Dec 08, 2014 | 30.63 | 31.25 | 30.51 | 31.03 | 79,516 | +0.40(+1.32%) |
Dec 05, 2014 | 30.36 | 30.86 | 30.14 | 30.63 | 58,949 | +0.34(+1.12%) |
Dec 04, 2014 | 29.38 | 30.40 | 29.23 | 30.29 | 65,496 | +0.97(+3.30%) |
Dec 03, 2014 | 29.48 | 29.53 | 29.25 | 29.32 | 87,351 | -0.14(-0.48%) |
Dec 02, 2014 | 29.11 | 29.48 | 29.11 | 29.46 | 86,186 | +0.23(+0.80%) |
Dec 01, 2014 | 29.25 | 29.46 | 29.00 | 29.23 | 144,454 | +0.09(+0.32%) |
Nov 28, 2014 | 29.36 | 29.55 | 28.98 | 29.13 | 73,758 | -0.12(-0.42%) |
Nov 26, 2014 | 29.28 | 29.26 | 29.26 | 29.26 | 153,155 | +0.08(+0.26%) |
Nov 25, 2014 | 29.11 | 29.50 | 29.00 | 29.18 | 77,604 | +0.11(+0.39%) |
Nov 24, 2014 | 28.22 | 29.23 | 28.11 | 29.07 | 84,301 | +1.02(+3.65%) |
Nov 21, 2014 | 28.44 | 28.48 | 27.18 | 28.05 | 269,896 | -1.06(-3.65%) |
Nov 20, 2014 | 28.24 | 29.36 | 27.95 | 29.11 | 96,049 | +0.87(+3.09%) |
Nov 19, 2014 | 29.09 | 29.09 | 27.95 | 28.23 | 86,417 | -1.09(-3.71%) |
Nov 18, 2014 | 29.61 | 29.93 | 29.24 | 29.32 | 72,276 | -0.08(-0.29%) |
Nov 17, 2014 | 30.05 | 30.09 | 29.13 | 29.41 | 80,203 | -0.47(-1.57%) |
Nov 14, 2014 | 29.80 | 30.33 | 29.36 | 29.88 | 103,504 | -0.13(-0.44%) |
Nov 13, 2014 | 29.69 | 30.54 | 29.55 | 30.01 | 103,625 | +0.54(+1.82%) |
Nov 12, 2014 | 30.21 | 30.47 | 29.30 | 29.47 | 161,573 | -0.77(-2.55%) |
Nov 11, 2014 | 30.01 | 30.62 | 29.91 | 30.24 | 85,969 | +0.40(+1.35%) |
Nov 10, 2014 | 30.84 | 30.92 | 29.63 | 29.84 | 204,217 | -1.02(-3.32%) |
Nov 07, 2014 | 30.42 | 31.33 | 30.12 | 30.86 | 214,584 | +0.56(+1.86%) |
Nov 06, 2014 | 30.05 | 30.41 | 30.02 | 30.30 | 44,859 | +0.08(+0.25%) |
Nov 05, 2014 | 30.52 | 30.68 | 28.76 | 30.22 | 91,403 | -0.14(-0.46%) |
Nov 04, 2014 | 29.53 | 30.97 | 29.31 | 30.36 | 76,831 | +0.52(+1.73%) |
Nov 03, 2014 | 29.14 | 30.03 | 29.13 | 29.85 | 102,811 | +0.69(+2.35%) |
Oct 31, 2014 | 27.87 | 29.32 | 27.77 | 29.16 | 73,219 | +1.91(+6.99%) |
Oct 30, 2014 | 29.27 | 29.29 | 27.22 | 27.26 | 116,530 | -1.86(-6.39%) |
Oct 29, 2014 | 28.54 | 29.27 | 28.43 | 29.12 | 33,122 | +0.47(+1.64%) |
Oct 28, 2014 | 27.90 | 28.92 | 27.62 | 28.65 | 87,558 | +0.96(+3.46%) |
Oct 27, 2014 | 26.37 | 27.97 | 26.48 | 27.69 | 75,156 | +1.21(+4.57%) |
Oct 24, 2014 | 27.00 | 27.04 | 26.10 | 26.48 | 38,097 | -0.44(-1.64%) |
Oct 23, 2014 | 26.37 | 27.35 | 26.31 | 26.92 | 80,940 | +0.75(+2.87%) |
Oct 22, 2014 | 26.37 | 27.13 | 25.97 | 26.17 | 43,585 | -0.07(-0.25%) |
Oct 21, 2014 | 26.40 | 26.48 | 25.83 | 26.23 | 40,684 | +0.12(+0.47%) |
Oct 20, 2014 | 25.40 | 26.17 | 25.40 | 26.11 | 27,735 | +0.69(+2.70%) |
Oct 17, 2014 | 25.74 | 26.11 | 25.38 | 25.43 | 78,005 | +0.08(+0.30%) |
Oct 16, 2014 | 24.88 | 25.83 | 24.88 | 25.35 | 108,006 | -0.02(-0.07%) |
Oct 15, 2014 | 23.86 | 25.44 | 23.62 | 25.37 | 113,922 | +1.30(+5.38%) |
Oct 14, 2014 | 24.99 | 25.08 | 23.95 | 24.07 | 135,646 | -0.75(-3.03%) |
Oct 13, 2014 | 25.58 | 25.89 | 24.69 | 24.82 | 82,504 | -0.75(-2.94%) |
Oct 10, 2014 | 27.13 | 27.27 | 25.44 | 25.58 | 101,344 | -1.71(-6.26%) |
Oct 09, 2014 | 27.76 | 27.76 | 27.25 | 27.28 | 64,142 | -0.37(-1.32%) |
Oct 08, 2014 | 27.14 | 27.77 | 26.42 | 27.65 | 64,658 | +0.41(+1.52%) |
Oct 07, 2014 | 27.58 | 27.59 | 27.10 | 27.24 | 66,585 | -0.34(-1.23%) |
Oct 06, 2014 | 27.46 | 27.74 | 26.88 | 27.58 | 91,119 | +0.26(+0.96%) |
Oct 03, 2014 | 27.51 | 27.86 | 27.30 | 27.31 | 76,948 | +0.08(+0.31%) |
Oct 02, 2014 | 27.49 | 27.79 | 26.52 | 27.23 | 254,204 | -0.19(-0.68%) |
Oct 01, 2014 | 28.40 | 28.51 | 27.39 | 27.42 | 110,035 | -1.00(-3.50%) |
Sep 30, 2014 | 28.59 | 28.88 | 28.21 | 28.41 | 65,650 | -0.12(-0.43%) |
Sep 29, 2014 | 28.20 | 28.60 | 28.18 | 28.53 | 73,148 | +0.02(+0.07%) |
Sep 26, 2014 | 27.82 | 28.63 | 27.62 | 28.51 | 62,189 | +0.80(+2.88%) |
Sep 25, 2014 | 28.27 | 28.30 | 27.55 | 27.72 | 160,826 | -0.47(-1.67%) |
Sep 24, 2014 | 27.36 | 28.36 | 27.36 | 28.19 | 94,636 | +0.79(+2.88%) |
Sep 23, 2014 | 27.18 | 27.97 | 26.81 | 27.40 | 143,903 | +0.33(+1.21%) |
Sep 22, 2014 | 26.53 | 27.19 | 26.41 | 27.07 | 117,298 | +0.36(+1.34%) |
Sep 19, 2014 | 26.81 | 26.93 | 25.66 | 26.71 | 376,038 | +0.02(+0.07%) |
Sep 18, 2014 | 26.74 | 27.28 | 26.52 | 26.69 | 81,735 | +0.14(+0.53%) |
Sep 17, 2014 | 26.57 | 26.71 | 26.29 | 26.55 | 75,743 | +0.11(+0.43%) |
Sep 16, 2014 | 26.17 | 26.75 | 26.01 | 26.44 | 132,741 | +0.15(+0.57%) |
Sep 15, 2014 | 25.92 | 26.49 | 25.92 | 26.29 | 86,543 | +0.25(+0.97%) |
Sep 12, 2014 | 26.10 | 26.24 | 25.80 | 26.04 | 86,325 | +0.01(+0.04%) |
Sep 11, 2014 | 25.59 | 26.29 | 25.48 | 26.03 | 97,124 | +0.39(+1.50%) |
Sep 10, 2014 | 27.63 | 27.82 | 25.36 | 25.64 | 190,387 | -1.91(-6.92%) |
Sep 09, 2014 | 27.91 | 28.24 | 27.39 | 27.55 | 74,751 | -0.48(-1.71%) |
Sep 08, 2014 | 28.97 | 28.97 | 27.54 | 28.03 | 123,295 | -1.07(-3.68%) |
Sep 05, 2014 | 28.71 | 29.41 | 27.78 | 29.10 | 90,458 | +0.44(+1.54%) |
Sep 04, 2014 | 27.47 | 29.08 | 27.47 | 28.66 | 80,016 | +1.32(+4.84%) |
Sep 03, 2014 | 28.98 | 28.98 | 26.98 | 27.33 | 95,886 | -1.44(-4.99%) |
Sep 02, 2014 | 28.49 | 29.32 | 28.49 | 28.77 | 82,719 | +0.30(+1.06%) |
Aug 29, 2014 | 28.23 | 28.47 | 28.47 | 28.47 | 111,511 | +0.35(+1.24%) |
Aug 28, 2014 | 27.50 | 28.72 | 27.50 | 28.12 | 123,168 | +0.62(+2.25%) |
Aug 27, 2014 | 27.65 | 27.83 | 26.97 | 27.50 | 56,819 | -0.03(-0.10%) |
Aug 26, 2014 | 27.07 | 27.64 | 26.94 | 27.53 | 31,652 | +0.41(+1.52%) |
Aug 25, 2014 | 27.13 | 27.30 | 26.39 | 27.12 | 39,593 | +0.23(+0.87%) |
Aug 22, 2014 | 27.16 | 27.23 | 26.67 | 26.88 | 68,995 | -0.19(-0.69%) |
Aug 21, 2014 | 26.21 | 27.23 | 25.85 | 27.07 | 69,922 | +0.92(+3.52%) |
Aug 20, 2014 | 25.96 | 26.46 | 25.89 | 26.15 | 35,678 | +0.04(+0.14%) |
Aug 19, 2014 | 27.00 | 27.12 | 25.69 | 26.11 | 74,024 | -0.66(-2.46%) |
Aug 18, 2014 | 26.18 | 27.43 | 25.95 | 26.77 | 142,038 | +0.87(+3.37%) |
Aug 15, 2014 | 26.41 | 26.53 | 25.36 | 25.90 | 64,383 | -0.22(-0.83%) |
Aug 14, 2014 | 25.58 | 26.69 | 25.36 | 26.11 | 94,812 | +0.65(+2.54%) |
Aug 13, 2014 | 25.62 | 25.69 | 25.04 | 25.46 | 99,310 | -0.15(-0.59%) |
Aug 12, 2014 | 24.93 | 25.82 | 24.73 | 25.61 | 67,599 | +0.74(+2.98%) |
Aug 11, 2014 | 24.69 | 25.89 | 24.65 | 24.87 | 105,158 | +0.55(+2.28%) |
Aug 08, 2014 | 23.17 | 24.69 | 22.76 | 24.32 | 181,120 | +1.84(+8.19%) |
Aug 07, 2014 | 22.63 | 22.63 | 22.39 | 22.48 | 25,208 | +0.00(+0.00%) |
Aug 06, 2014 | 22.58 | 22.64 | 22.10 | 22.48 | 63,501 | -0.09(-0.42%) |
Aug 05, 2014 | 22.46 | 22.66 | 22.06 | 22.57 | 51,378 | +0.07(+0.29%) |
Aug 04, 2014 | 22.41 | 22.69 | 22.13 | 22.51 | 79,792 | +0.09(+0.42%) |
Aug 01, 2014 | 23.13 | 23.13 | 22.08 | 22.41 | 48,390 | -0.66(-2.85%) |
Jul 31, 2014 | 23.46 | 23.68 | 22.83 | 23.07 | 50,327 | -0.46(-1.96%) |
Jul 30, 2014 | 23.26 | 23.59 | 23.05 | 23.53 | 48,888 | +0.37(+1.58%) |
Jul 29, 2014 | 22.91 | 23.56 | 22.81 | 23.16 | 55,187 | +0.25(+1.11%) |
Jul 28, 2014 | 22.39 | 23.04 | 22.35 | 22.91 | 66,774 | +0.60(+2.69%) |
Jul 25, 2014 | 22.32 | 22.37 | 22.18 | 22.31 | 38,134 | -0.13(-0.59%) |
Jul 24, 2014 | 22.04 | 22.52 | 22.04 | 22.44 | 47,324 | +0.39(+1.79%) |
Jul 23, 2014 | 22.74 | 22.96 | 21.97 | 22.05 | 28,833 | -0.55(-2.45%) |
Jul 22, 2014 | 21.29 | 22.67 | 21.29 | 22.60 | 56,776 | +1.48(+7.03%) |
Jul 21, 2014 | 21.96 | 21.96 | 20.97 | 21.12 | 32,986 | -0.83(-3.77%) |
Jul 18, 2014 | 21.29 | 22.06 | 21.29 | 21.94 | 42,861 | +0.57(+2.68%) |
Jul 17, 2014 | 21.60 | 21.96 | 20.94 | 21.37 | 48,420 | -0.42(-1.94%) |
Jul 16, 2014 | 22.43 | 22.43 | 21.66 | 21.79 | 43,463 | -0.50(-2.23%) |
Jul 15, 2014 | 23.12 | 23.31 | 22.25 | 22.29 | 29,249 | -0.82(-3.53%) |
Jul 14, 2014 | 22.76 | 23.46 | 22.69 | 23.11 | 42,581 | +0.54(+2.41%) |
Jul 11, 2014 | 22.36 | 23.00 | 22.32 | 22.56 | 75,407 | +0.09(+0.42%) |
Jul 10, 2014 | 22.33 | 22.53 | 22.12 | 22.47 | 64,016 | -0.01(-0.04%) |
Jul 09, 2014 | 22.30 | 22.67 | 22.10 | 22.48 | 37,204 | +0.36(+1.61%) |
Jul 08, 2014 | 21.88 | 22.20 | 21.71 | 22.12 | 81,262 | +0.14(+0.64%) |
Jul 07, 2014 | 22.61 | 22.67 | 21.53 | 21.98 | 99,770 | -0.79(-3.46%) |
Jul 03, 2014 | 22.20 | 22.77 | 22.77 | 22.77 | 65,714 | +0.72(+3.28%) |
Jul 02, 2014 | 23.91 | 24.12 | 21.69 | 22.05 | 190,547 | -1.92(-8.03%) |
Jul 01, 2014 | 23.92 | 24.29 | 23.83 | 23.97 | 42,549 | +0.02(+0.08%) |
Jun 30, 2014 | 24.22 | 24.38 | 23.86 | 23.95 | 40,187 | -0.23(-0.93%) |
Jun 27, 2014 | 24.04 | 24.64 | 23.79 | 24.18 | 364,381 | +0.02(+0.08%) |
Jun 26, 2014 | 23.64 | 24.26 | 22.71 | 24.16 | 126,445 | +0.59(+2.51%) |
Jun 25, 2014 | 22.47 | 23.77 | 22.34 | 23.57 | 71,455 | +1.00(+4.45%) |
Jun 24, 2014 | 21.84 | 22.77 | 21.70 | 22.56 | 97,814 | +0.30(+1.35%) |
Jun 23, 2014 | 21.81 | 23.23 | 21.81 | 22.26 | 109,677 | +0.37(+1.67%) |
Jun 20, 2014 | 21.62 | 22.61 | 20.67 | 21.90 | 658,697 | +0.40(+1.88%) |
Jun 19, 2014 | 23.36 | 23.73 | 21.06 | 21.49 | 156,337 | -1.94(-8.29%) |
Jun 18, 2014 | 23.20 | 23.57 | 22.90 | 23.44 | 49,730 | +0.15(+0.65%) |
Jun 17, 2014 | 22.75 | 23.49 | 22.68 | 23.29 | 90,737 | +0.47(+2.06%) |
Jun 16, 2014 | 22.67 | 24.53 | 22.62 | 22.82 | 220,955 | +0.23(+1.04%) |
Jun 13, 2014 | 23.89 | 23.91 | 22.17 | 22.58 | 159,238 | -1.31(-5.50%) |
Jun 12, 2014 | 23.95 | 25.01 | 23.75 | 23.90 | 168,402 | -0.27(-1.13%) |
Jun 11, 2014 | 23.33 | 24.22 | 23.10 | 24.17 | 106,992 | +0.99(+4.25%) |
Jun 10, 2014 | 22.41 | 23.37 | 22.10 | 23.18 | 156,937 | +2.07(+9.78%) |
Jun 06, 2014 | 20.19 | 21.17 | 20.08 | 21.12 | 81,569 | +0.93(+4.60%) |
Jun 05, 2014 | 19.68 | 20.41 | 19.56 | 20.19 | 78,744 | +0.67(+3.41%) |
Jun 04, 2014 | 19.13 | 19.67 | 19.01 | 19.52 | 68,647 | +0.43(+2.26%) |
Jun 03, 2014 | 19.50 | 19.72 | 18.74 | 19.09 | 111,749 | -0.45(-2.31%) |
Jun 02, 2014 | 19.29 | 19.80 | 18.54 | 19.54 | 112,401 | +0.43(+2.26%) |
May 30, 2014 | 19.44 | 19.46 | 19.03 | 19.11 | 81,693 | -0.33(-1.69%) |
May 29, 2014 | 19.91 | 19.91 | 19.36 | 19.44 | 53,656 | -0.29(-1.48%) |
May 28, 2014 | 18.76 | 19.81 | 18.61 | 19.73 | 49,055 | +1.02(+5.47%) |
May 27, 2014 | 17.91 | 18.75 | 17.77 | 18.70 | 71,633 | +0.94(+5.29%) |
May 23, 2014 | 17.84 | 17.76 | 17.76 | 17.76 | 57,832 | -0.19(-1.05%) |
May 22, 2014 | 17.84 | 18.10 | 17.74 | 17.95 | 22,941 | +0.12(+0.68%) |
May 21, 2014 | 17.19 | 18.03 | 17.12 | 17.83 | 150,560 | +0.81(+4.74%) |
May 20, 2014 | 17.36 | 17.50 | 16.94 | 17.02 | 72,136 | -0.33(-1.89%) |
May 19, 2014 | 17.11 | 17.67 | 16.97 | 17.35 | 46,701 | +0.24(+1.43%) |
May 16, 2014 | 16.90 | 17.17 | 16.82 | 17.11 | 27,804 | +0.21(+1.22%) |
May 15, 2014 | 16.90 | 17.14 | 16.89 | 16.90 | 31,467 | -0.11(-0.66%) |
May 14, 2014 | 16.90 | 17.38 | 16.70 | 17.01 | 30,459 | +0.14(+0.84%) |
May 13, 2014 | 17.31 | 17.65 | 16.86 | 16.87 | 85,171 | -0.41(-2.39%) |
May 12, 2014 | 16.51 | 17.75 | 16.37 | 17.29 | 147,642 | +0.89(+5.44%) |
May 09, 2014 | 15.16 | 16.44 | 15.16 | 16.39 | 90,768 | +1.61(+10.86%) |
May 08, 2014 | 14.83 | 15.05 | 14.66 | 14.79 | 57,290 | +0.02(+0.13%) |
May 07, 2014 | 14.83 | 14.99 | 14.66 | 14.77 | 44,613 | +0.00(+0.00%) |
May 06, 2014 | 15.34 | 15.34 | 14.71 | 14.77 | 45,309 | -0.67(-4.32%) |
May 05, 2014 | 15.16 | 15.76 | 15.11 | 15.44 | 59,493 | +0.09(+0.61%) |
May 02, 2014 | 15.11 | 15.40 | 14.94 | 15.34 | 68,462 | +0.32(+2.12%) |