Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 62.90 | 64.39 | 62.09 | 62.57 | 2,641 | -1.72(-2.68%) |
Apr 29, 2015 | 63.24 | 64.68 | 63.24 | 64.30 | 1,874 | +0.77(+1.21%) |
Apr 28, 2015 | 65.26 | 65.26 | 62.00 | 63.53 | 3,726 | -1.53(-2.36%) |
Apr 27, 2015 | 64.11 | 65.07 | 64.03 | 65.07 | 2,198 | +0.57(+0.89%) |
Apr 24, 2015 | 64.68 | 64.68 | 63.72 | 64.49 | 1,487 | +0.00(+0.00%) |
Apr 23, 2015 | 65.45 | 66.02 | 64.39 | 64.49 | 3,987 | +0.19(+0.30%) |
Apr 22, 2015 | 64.68 | 65.54 | 63.63 | 64.30 | 1,806 | -0.19(-0.30%) |
Apr 21, 2015 | 64.20 | 65.83 | 63.63 | 64.49 | 8,207 | -0.10(-0.15%) |
Apr 20, 2015 | 61.62 | 65.83 | 61.62 | 64.59 | 16,740 | +2.87(+4.66%) |
Apr 17, 2015 | 63.11 | 63.24 | 61.62 | 61.71 | 3,220 | -1.53(-2.42%) |
Apr 16, 2015 | 62.51 | 64.01 | 61.90 | 63.24 | 6,530 | +1.34(+2.17%) |
Apr 15, 2015 | 61.90 | 62.77 | 61.23 | 61.90 | 3,846 | -0.38(-0.62%) |
Apr 14, 2015 | 62.77 | 62.77 | 62.00 | 62.29 | 1,917 | -0.38(-0.61%) |
Apr 13, 2015 | 61.52 | 62.77 | 61.43 | 62.67 | 2,595 | +1.72(+2.83%) |
Apr 10, 2015 | 60.94 | 62.09 | 60.47 | 60.94 | 2,729 | -0.10(-0.16%) |
Apr 09, 2015 | 61.14 | 62.54 | 60.37 | 61.04 | 6,804 | +0.19(+0.32%) |
Apr 08, 2015 | 60.85 | 60.94 | 60.37 | 60.85 | 1,958 | -0.07(-0.11%) |
Apr 07, 2015 | 60.85 | 61.33 | 60.66 | 60.91 | 2,326 | -0.41(-0.67%) |
Apr 06, 2015 | 61.04 | 61.33 | 59.89 | 61.33 | 2,116 | +0.48(+0.79%) |
Apr 02, 2015 | 59.12 | 60.85 | 60.85 | 60.85 | 2,055 | +0.29(+0.47%) |
Apr 01, 2015 | 59.03 | 62.09 | 59.03 | 60.56 | 5,849 | +0.86(+1.44%) |
Mar 31, 2015 | 59.22 | 60.08 | 58.84 | 59.70 | 3,838 | +0.57(+0.97%) |
Mar 30, 2015 | 58.45 | 59.36 | 58.24 | 59.12 | 5,712 | +0.48(+0.82%) |
Mar 27, 2015 | 56.06 | 59.03 | 56.06 | 58.64 | 11,889 | +2.59(+4.62%) |
Mar 26, 2015 | 55.58 | 57.78 | 54.81 | 56.06 | 3,075 | +0.96(+1.74%) |
Mar 25, 2015 | 55.48 | 57.30 | 55.10 | 55.10 | 2,949 | +0.00(+0.00%) |
Mar 24, 2015 | 55.00 | 56.82 | 55.00 | 55.10 | 2,735 | -0.38(-0.69%) |
Mar 23, 2015 | 56.06 | 57.40 | 54.81 | 55.48 | 4,306 | -0.48(-0.86%) |
Mar 20, 2015 | 56.82 | 57.50 | 55.66 | 55.96 | 7,695 | -1.05(-1.85%) |
Mar 19, 2015 | 57.30 | 58.07 | 56.82 | 57.02 | 3,985 | -0.38(-0.67%) |
Mar 18, 2015 | 58.17 | 58.84 | 56.34 | 57.40 | 8,107 | -1.05(-1.80%) |
Mar 17, 2015 | 58.17 | 59.22 | 57.78 | 58.45 | 2,994 | +0.48(+0.83%) |
Mar 16, 2015 | 57.69 | 58.74 | 56.54 | 57.97 | 4,804 | -0.10(-0.16%) |
Mar 13, 2015 | 58.93 | 59.22 | 58.07 | 58.07 | 2,018 | -0.96(-1.62%) |
Mar 12, 2015 | 58.74 | 59.22 | 58.17 | 59.03 | 938 | +0.48(+0.82%) |
Mar 11, 2015 | 59.03 | 59.08 | 57.69 | 58.55 | 1,511 | -0.19(-0.33%) |
Mar 10, 2015 | 59.22 | 59.89 | 58.74 | 58.74 | 1,353 | -0.77(-1.29%) |
Mar 09, 2015 | 60.47 | 60.66 | 59.51 | 59.51 | 1,869 | -0.67(-1.11%) |
Mar 06, 2015 | 59.99 | 60.66 | 59.71 | 60.18 | 2,416 | -0.10(-0.16%) |
Mar 05, 2015 | 59.99 | 60.37 | 59.51 | 60.27 | 2,325 | +0.38(+0.64%) |
Mar 04, 2015 | 59.80 | 60.18 | 59.41 | 59.89 | 2,126 | -0.10(-0.16%) |
Mar 03, 2015 | 60.27 | 60.65 | 59.80 | 59.99 | 1,912 | -1.05(-1.72%) |
Mar 02, 2015 | 59.94 | 61.04 | 59.94 | 61.04 | 1,849 | +1.24(+2.08%) |
Feb 27, 2015 | 61.32 | 61.32 | 59.80 | 59.80 | 820 | -1.05(-1.73%) |
Feb 26, 2015 | 60.65 | 61.13 | 58.94 | 60.85 | 3,343 | +0.10(+0.16%) |
Feb 25, 2015 | 60.27 | 61.04 | 60.18 | 60.75 | 2,042 | +0.48(+0.79%) |
Feb 24, 2015 | 60.08 | 60.46 | 59.51 | 60.27 | 2,743 | -0.19(-0.32%) |
Feb 23, 2015 | 60.75 | 61.13 | 59.99 | 60.46 | 2,898 | -0.76(-1.25%) |
Feb 20, 2015 | 60.85 | 61.23 | 60.20 | 61.23 | 2,398 | +0.19(+0.31%) |
Feb 19, 2015 | 58.46 | 61.04 | 58.46 | 61.04 | 2,630 | +2.29(+3.90%) |
Feb 18, 2015 | 58.36 | 59.51 | 57.88 | 58.74 | 2,582 | +0.29(+0.49%) |
Feb 17, 2015 | 56.55 | 59.22 | 56.26 | 58.46 | 1,790 | +2.01(+3.55%) |
Feb 13, 2015 | 57.60 | 56.45 | 56.45 | 56.45 | 2,742 | -0.67(-1.17%) |
Feb 12, 2015 | 57.25 | 57.41 | 56.07 | 57.12 | 1,684 | +1.15(+2.05%) |
Feb 11, 2015 | 54.45 | 55.97 | 54.45 | 55.97 | 1,729 | +0.57(+1.03%) |
Feb 10, 2015 | 56.83 | 58.36 | 55.21 | 55.40 | 4,436 | -1.05(-1.86%) |
Feb 09, 2015 | 54.83 | 56.93 | 54.06 | 56.45 | 3,381 | +1.15(+2.07%) |
Feb 06, 2015 | 56.17 | 56.17 | 55.07 | 55.31 | 2,886 | -0.86(-1.53%) |
Feb 05, 2015 | 54.16 | 56.21 | 54.06 | 56.17 | 1,269 | +1.62(+2.98%) |
Feb 04, 2015 | 54.73 | 56.45 | 53.78 | 54.54 | 996 | -1.15(-2.06%) |
Feb 03, 2015 | 52.92 | 55.78 | 52.92 | 55.69 | 2,101 | +2.67(+5.04%) |
Feb 02, 2015 | 54.45 | 54.45 | 52.44 | 53.01 | 2,287 | -1.62(-2.97%) |
Jan 30, 2015 | 55.02 | 55.40 | 54.45 | 54.64 | 1,051 | +0.19(+0.35%) |
Jan 29, 2015 | 55.78 | 55.78 | 54.45 | 54.45 | 578 | -1.72(-3.06%) |
Jan 28, 2015 | 55.21 | 56.17 | 54.73 | 56.17 | 2,801 | +0.96(+1.73%) |
Jan 27, 2015 | 55.88 | 55.88 | 53.30 | 55.21 | 2,502 | +0.10(+0.17%) |
Jan 26, 2015 | 53.20 | 55.31 | 52.73 | 55.11 | 3,317 | +2.29(+4.34%) |
Jan 23, 2015 | 52.73 | 52.82 | 52.21 | 52.82 | 970 | +0.10(+0.18%) |
Jan 22, 2015 | 50.72 | 52.73 | 50.72 | 52.73 | 1,624 | +2.01(+3.95%) |
Jan 21, 2015 | 50.05 | 50.82 | 49.77 | 50.72 | 1,592 | -0.10(-0.19%) |
Jan 20, 2015 | 52.44 | 52.44 | 50.43 | 50.82 | 5,270 | -2.58(-4.83%) |
Jan 16, 2015 | 52.53 | 53.59 | 52.53 | 53.40 | 2,455 | +0.29(+0.54%) |
Jan 15, 2015 | 52.63 | 53.30 | 52.63 | 53.11 | 1,492 | -0.48(-0.89%) |
Jan 14, 2015 | 53.87 | 53.87 | 52.73 | 53.59 | 2,382 | -0.86(-1.58%) |
Jan 13, 2015 | 54.35 | 54.54 | 53.59 | 54.45 | 2,412 | +0.00(+0.00%) |
Jan 12, 2015 | 56.36 | 56.36 | 53.68 | 54.45 | 3,120 | -2.20(-3.88%) |
Jan 09, 2015 | 56.64 | 56.74 | 55.78 | 56.64 | 1,753 | +0.00(+0.00%) |
Jan 08, 2015 | 56.64 | 57.31 | 55.97 | 56.64 | 3,235 | -0.19(-0.34%) |
Jan 07, 2015 | 57.98 | 58.27 | 56.64 | 56.83 | 3,397 | -1.05(-1.82%) |
Jan 06, 2015 | 61.51 | 61.80 | 57.69 | 57.88 | 4,371 | -3.73(-6.05%) |
Jan 05, 2015 | 62.66 | 63.04 | 61.23 | 61.61 | 2,452 | -0.86(-1.38%) |
Jan 02, 2015 | 61.04 | 63.04 | 60.77 | 62.47 | 3,380 | +1.24(+2.03%) |
Dec 31, 2014 | 59.89 | 61.23 | 61.23 | 61.23 | 4,208 | +0.76(+1.26%) |
Dec 30, 2014 | 60.37 | 60.75 | 58.74 | 60.46 | 4,203 | -0.10(-0.16%) |
Dec 29, 2014 | 60.08 | 62.85 | 59.36 | 60.56 | 12,535 | +0.57(+0.96%) |
Dec 26, 2014 | 57.69 | 59.99 | 57.69 | 59.99 | 3,924 | +2.29(+3.97%) |
Dec 24, 2014 | 57.02 | 57.69 | 57.69 | 57.69 | 2,208 | +0.57(+1.00%) |
Dec 23, 2014 | 57.12 | 57.41 | 56.74 | 57.12 | 3,432 | +0.67(+1.18%) |
Dec 22, 2014 | 53.97 | 57.31 | 53.97 | 56.45 | 3,712 | +2.39(+4.42%) |
Dec 19, 2014 | 52.82 | 56.36 | 52.63 | 54.06 | 17,780 | +0.76(+1.43%) |
Dec 18, 2014 | 54.06 | 54.88 | 51.58 | 53.30 | 6,157 | -0.57(-1.06%) |
Dec 17, 2014 | 52.82 | 54.06 | 51.20 | 53.87 | 5,601 | +1.34(+2.55%) |
Dec 16, 2014 | 51.87 | 54.73 | 51.87 | 52.54 | 5,904 | +0.10(+0.18%) |
Dec 15, 2014 | 55.21 | 55.21 | 51.86 | 52.44 | 7,881 | -2.77(-5.02%) |
Dec 12, 2014 | 56.26 | 56.55 | 54.92 | 55.21 | 5,306 | -0.96(-1.70%) |
Dec 11, 2014 | 57.88 | 58.27 | 55.56 | 56.17 | 8,429 | -1.91(-3.29%) |
Dec 10, 2014 | 57.98 | 58.27 | 57.84 | 58.08 | 5,706 | -0.10(-0.16%) |
Dec 09, 2014 | 57.79 | 58.55 | 57.31 | 58.17 | 3,280 | +0.29(+0.50%) |
Dec 08, 2014 | 57.41 | 58.27 | 57.41 | 57.88 | 2,588 | -0.19(-0.33%) |
Dec 05, 2014 | 57.12 | 58.55 | 57.12 | 58.08 | 4,435 | +0.57(+1.00%) |
Dec 04, 2014 | 58.84 | 58.84 | 56.93 | 57.50 | 2,728 | -1.15(-1.95%) |
Dec 03, 2014 | 56.93 | 59.03 | 56.64 | 58.65 | 3,707 | +1.72(+3.02%) |
Dec 02, 2014 | 56.17 | 57.12 | 55.59 | 56.93 | 2,589 | +1.43(+2.58%) |
Dec 01, 2014 | 54.64 | 55.69 | 54.54 | 55.50 | 4,698 | +0.57(+1.04%) |
Nov 28, 2014 | 57.59 | 57.59 | 54.74 | 54.93 | 3,028 | -3.24(-5.56%) |
Nov 26, 2014 | 58.16 | 58.16 | 58.16 | 58.16 | 1,617 | -0.57(-0.97%) |
Nov 25, 2014 | 58.07 | 59.02 | 57.78 | 58.73 | 3,237 | -0.29(-0.48%) |
Nov 24, 2014 | 57.11 | 59.21 | 57.02 | 59.02 | 6,844 | +1.90(+3.33%) |
Nov 21, 2014 | 56.64 | 58.07 | 56.54 | 57.11 | 5,736 | +1.14(+2.04%) |
Nov 20, 2014 | 55.97 | 56.16 | 55.32 | 55.97 | 6,367 | +1.33(+2.44%) |
Nov 19, 2014 | 54.93 | 56.16 | 54.45 | 54.64 | 6,126 | -0.19(-0.35%) |
Nov 18, 2014 | 56.73 | 57.02 | 54.45 | 54.83 | 4,074 | -1.81(-3.19%) |
Nov 17, 2014 | 54.93 | 58.07 | 54.54 | 56.64 | 8,913 | +1.62(+2.94%) |
Nov 14, 2014 | 53.59 | 55.59 | 53.59 | 55.02 | 2,513 | +1.24(+2.30%) |
Nov 13, 2014 | 54.74 | 55.69 | 53.69 | 53.78 | 2,503 | -0.95(-1.74%) |
Nov 12, 2014 | 55.78 | 56.07 | 54.35 | 54.74 | 4,553 | -0.86(-1.54%) |
Nov 11, 2014 | 54.93 | 55.69 | 53.59 | 55.59 | 5,228 | +0.38(+0.69%) |
Nov 10, 2014 | 54.26 | 56.26 | 54.16 | 55.21 | 3,121 | +0.95(+1.75%) |
Nov 07, 2014 | 55.69 | 57.40 | 54.26 | 54.26 | 5,283 | -1.52(-2.73%) |
Nov 06, 2014 | 54.83 | 55.78 | 54.54 | 55.78 | 2,793 | +0.10(+0.17%) |
Nov 05, 2014 | 54.54 | 56.07 | 53.40 | 55.69 | 2,100 | +1.71(+3.17%) |
Nov 04, 2014 | 56.07 | 56.45 | 53.78 | 53.97 | 3,167 | -2.57(-4.55%) |
Nov 03, 2014 | 56.45 | 57.58 | 56.07 | 56.54 | 4,124 | +0.19(+0.34%) |
Oct 31, 2014 | 56.64 | 59.21 | 56.09 | 56.35 | 6,404 | -0.19(-0.34%) |
Oct 30, 2014 | 53.31 | 58.16 | 53.31 | 56.54 | 9,899 | +3.24(+6.07%) |
Oct 29, 2014 | 52.55 | 53.78 | 52.55 | 53.31 | 1,724 | -0.29(-0.53%) |
Oct 28, 2014 | 53.12 | 53.59 | 52.16 | 53.59 | 3,622 | +1.71(+3.30%) |
Oct 27, 2014 | 53.97 | 54.45 | 51.59 | 51.88 | 3,390 | -2.57(-4.72%) |
Oct 24, 2014 | 53.12 | 56.16 | 53.12 | 54.45 | 3,452 | +0.95(+1.78%) |
Oct 23, 2014 | 53.40 | 53.88 | 52.64 | 53.50 | 6,343 | +0.10(+0.18%) |
Oct 22, 2014 | 53.59 | 54.16 | 53.31 | 53.40 | 6,253 | -0.67(-1.23%) |
Oct 21, 2014 | 52.93 | 54.07 | 52.64 | 54.07 | 6,652 | +1.71(+3.27%) |
Oct 20, 2014 | 55.78 | 56.35 | 52.36 | 52.36 | 12,105 | -2.76(-5.01%) |
Oct 17, 2014 | 50.64 | 55.18 | 50.55 | 55.12 | 10,720 | +5.71(+11.56%) |
Oct 16, 2014 | 47.88 | 53.02 | 47.88 | 49.40 | 12,329 | +1.43(+2.98%) |
Oct 15, 2014 | 47.60 | 49.02 | 46.93 | 47.98 | 9,178 | -0.29(-0.59%) |
Oct 14, 2014 | 47.69 | 48.45 | 46.17 | 48.26 | 9,049 | +2.47(+5.41%) |
Oct 13, 2014 | 48.45 | 49.02 | 44.84 | 45.79 | 19,835 | -2.38(-4.94%) |
Oct 10, 2014 | 50.45 | 50.87 | 47.98 | 48.17 | 10,586 | -1.90(-3.80%) |
Oct 09, 2014 | 52.07 | 52.55 | 49.79 | 50.07 | 9,689 | -2.76(-5.23%) |
Oct 08, 2014 | 55.97 | 55.97 | 52.55 | 52.83 | 11,384 | -2.67(-4.80%) |
Oct 07, 2014 | 56.35 | 58.07 | 55.50 | 55.50 | 14,490 | -1.71(-2.99%) |
Oct 06, 2014 | 57.50 | 57.78 | 56.16 | 57.21 | 6,249 | -0.67(-1.15%) |
Oct 03, 2014 | 59.59 | 59.69 | 57.69 | 57.88 | 5,548 | -1.05(-1.78%) |
Oct 02, 2014 | 59.11 | 59.21 | 57.97 | 58.92 | 3,043 | -0.19(-0.32%) |
Oct 01, 2014 | 62.73 | 62.73 | 58.45 | 59.11 | 9,587 | -3.05(-4.90%) |
Sep 30, 2014 | 63.97 | 63.97 | 62.16 | 62.16 | 8,568 | -1.52(-2.39%) |
Sep 29, 2014 | 63.30 | 64.64 | 63.02 | 63.68 | 3,268 | +0.38(+0.60%) |
Sep 26, 2014 | 65.87 | 66.25 | 62.45 | 63.30 | 28,900 | -2.76(-4.18%) |
Sep 25, 2014 | 65.59 | 66.25 | 65.44 | 66.06 | 1,977 | +0.76(+1.17%) |
Sep 24, 2014 | 65.30 | 65.70 | 64.92 | 65.30 | 5,136 | -0.38(-0.58%) |
Sep 23, 2014 | 67.78 | 69.11 | 64.73 | 65.68 | 10,103 | -1.62(-2.40%) |
Sep 22, 2014 | 67.78 | 69.39 | 67.30 | 67.30 | 8,727 | -1.33(-1.94%) |
Sep 19, 2014 | 69.58 | 69.87 | 67.68 | 68.63 | 10,987 | -0.48(-0.69%) |
Sep 18, 2014 | 69.58 | 69.87 | 69.01 | 69.11 | 1,978 | -0.10(-0.14%) |
Sep 17, 2014 | 71.96 | 72.61 | 69.01 | 69.20 | 7,592 | -3.14(-4.34%) |
Sep 16, 2014 | 72.35 | 72.35 | 71.87 | 72.35 | 3,440 | +0.00(+0.00%) |
Sep 15, 2014 | 71.30 | 72.82 | 70.82 | 72.35 | 4,681 | +1.43(+2.01%) |
Sep 12, 2014 | 69.11 | 71.30 | 68.63 | 70.92 | 6,592 | +1.52(+2.19%) |
Sep 11, 2014 | 68.25 | 69.68 | 67.78 | 69.39 | 4,949 | +1.14(+1.67%) |
Sep 10, 2014 | 71.49 | 71.58 | 68.06 | 68.25 | 12,781 | -3.33(-4.65%) |
Sep 09, 2014 | 73.30 | 73.37 | 70.58 | 71.58 | 7,109 | -2.38(-3.22%) |
Sep 08, 2014 | 73.68 | 74.63 | 73.11 | 73.96 | 6,002 | +0.48(+0.65%) |
Sep 05, 2014 | 74.92 | 74.92 | 73.36 | 73.49 | 4,956 | -2.00(-2.65%) |
Sep 04, 2014 | 75.18 | 76.15 | 74.06 | 75.49 | 12,621 | +1.14(+1.54%) |
Sep 03, 2014 | 75.49 | 77.11 | 74.25 | 74.34 | 6,594 | -1.33(-1.76%) |
Sep 02, 2014 | 75.96 | 77.49 | 73.68 | 75.68 | 17,507 | +0.86(+1.15%) |
Aug 29, 2014 | 73.02 | 74.82 | 74.82 | 74.82 | 9,973 | +0.47(+0.64%) |
Aug 28, 2014 | 71.69 | 74.54 | 71.59 | 74.35 | 6,335 | +2.09(+2.89%) |
Aug 27, 2014 | 73.59 | 74.16 | 71.78 | 72.26 | 9,822 | -1.99(-2.69%) |
Aug 26, 2014 | 74.06 | 75.49 | 72.64 | 74.25 | 15,399 | +0.57(+0.77%) |
Aug 25, 2014 | 74.92 | 74.92 | 72.18 | 73.68 | 11,639 | +0.00(+0.00%) |
Aug 22, 2014 | 72.07 | 75.39 | 70.29 | 73.68 | 31,676 | +2.47(+3.47%) |
Aug 21, 2014 | 68.17 | 71.59 | 67.85 | 71.21 | 27,541 | +3.04(+4.46%) |
Aug 20, 2014 | 64.76 | 68.17 | 64.66 | 68.17 | 33,121 | +3.61(+5.59%) |
Aug 19, 2014 | 65.04 | 65.04 | 64.19 | 64.57 | 6,083 | -0.19(-0.29%) |
Aug 18, 2014 | 64.38 | 65.23 | 63.71 | 64.76 | 3,567 | +0.38(+0.59%) |
Aug 15, 2014 | 64.19 | 65.04 | 63.71 | 64.38 | 4,742 | -0.57(-0.88%) |
Aug 14, 2014 | 64.56 | 65.14 | 63.91 | 64.95 | 3,288 | +0.76(+1.18%) |
Aug 13, 2014 | 65.52 | 65.52 | 63.24 | 64.19 | 6,751 | -1.61(-2.45%) |
Aug 12, 2014 | 65.71 | 66.18 | 65.14 | 65.80 | 6,507 | +0.00(+0.00%) |
Aug 11, 2014 | 63.62 | 66.09 | 63.62 | 65.80 | 12,336 | +1.90(+2.97%) |
Aug 08, 2014 | 64.28 | 65.33 | 63.43 | 63.90 | 7,206 | -0.28(-0.44%) |
Aug 07, 2014 | 63.81 | 65.61 | 63.65 | 64.19 | 10,460 | +0.19(+0.30%) |
Aug 06, 2014 | 63.62 | 64.09 | 63.24 | 64.00 | 3,953 | +0.38(+0.60%) |
Aug 05, 2014 | 63.14 | 63.62 | 61.34 | 63.62 | 10,965 | +0.09(+0.15%) |
Aug 04, 2014 | 62.10 | 64.47 | 61.72 | 63.52 | 12,617 | +1.52(+2.45%) |
Aug 01, 2014 | 61.34 | 62.48 | 61.24 | 62.00 | 10,936 | -0.47(-0.76%) |
Jul 31, 2014 | 62.95 | 63.33 | 61.81 | 62.48 | 7,297 | -0.95(-1.50%) |
Jul 30, 2014 | 65.04 | 65.04 | 62.91 | 63.43 | 11,331 | -1.33(-2.05%) |
Jul 29, 2014 | 63.14 | 67.32 | 63.14 | 64.76 | 24,414 | +1.61(+2.56%) |
Jul 28, 2014 | 64.95 | 65.23 | 62.10 | 63.14 | 13,157 | -1.71(-2.64%) |
Jul 25, 2014 | 63.43 | 65.04 | 62.95 | 64.85 | 7,867 | +1.23(+1.94%) |
Jul 24, 2014 | 63.62 | 64.38 | 62.19 | 63.62 | 9,668 | -0.66(-1.03%) |
Jul 23, 2014 | 65.52 | 65.99 | 63.81 | 64.28 | 8,198 | -1.23(-1.88%) |
Jul 22, 2014 | 64.76 | 67.60 | 64.76 | 65.52 | 15,167 | +0.95(+1.47%) |
Jul 21, 2014 | 64.66 | 64.66 | 62.76 | 64.57 | 11,412 | -0.28(-0.44%) |
Jul 18, 2014 | 64.28 | 65.42 | 64.02 | 64.85 | 9,578 | +0.28(+0.44%) |
Jul 17, 2014 | 64.28 | 64.95 | 64.24 | 64.57 | 17,434 | -0.47(-0.73%) |
Jul 16, 2014 | 65.42 | 65.52 | 64.57 | 65.04 | 14,206 | +0.38(+0.59%) |
Jul 15, 2014 | 65.71 | 66.18 | 64.57 | 64.66 | 16,100 | -1.14(-1.73%) |
Jul 14, 2014 | 65.80 | 66.72 | 65.52 | 65.80 | 19,714 | -0.38(-0.57%) |
Jul 11, 2014 | 66.18 | 68.36 | 65.52 | 66.18 | 17,666 | +0.00(+0.00%) |
Jul 10, 2014 | 66.47 | 66.75 | 65.52 | 66.18 | 17,894 | -0.28(-0.43%) |
Jul 09, 2014 | 67.22 | 67.89 | 66.18 | 66.47 | 15,545 | -0.28(-0.43%) |
Jul 08, 2014 | 69.12 | 69.12 | 65.46 | 66.75 | 29,246 | -2.56(-3.70%) |
Jul 07, 2014 | 71.21 | 72.45 | 67.91 | 69.31 | 49,930 | -1.33(-1.88%) |
Jul 03, 2014 | 67.51 | 70.64 | 70.64 | 70.64 | 39,304 | +3.70(+5.53%) |
Jul 02, 2014 | 67.89 | 67.98 | 64.57 | 66.94 | 52,014 | -0.95(-1.40%) |
Jul 01, 2014 | 61.43 | 69.03 | 61.35 | 67.89 | 105,103 | +6.93(+11.37%) |
Jun 30, 2014 | 61.05 | 64.38 | 57.16 | 60.96 | 148,225 | +1.23(+2.07%) |
Jun 27, 2014 | 56.02 | 60.86 | 53.55 | 59.72 | 161,505 | +2.66(+4.66%) |
Jun 26, 2014 | 55.26 | 61.62 | 52.22 | 57.06 | 111,842 | +1.90(+3.44%) |
Jun 25, 2014 | 48.14 | 55.83 | 47.48 | 55.17 | 222,333 | +7.79(+16.43%) |
Jun 24, 2014 | 47.48 | 48.90 | 47.29 | 47.38 | 65,538 | -0.09(-0.20%) |
Jun 23, 2014 | 47.95 | 48.42 | 47.38 | 47.48 | 31,147 | -0.38(-0.79%) |
Jun 20, 2014 | 47.95 | 50.13 | 47.48 | 47.85 | 34,469 | +0.00(+0.00%) |
Jun 19, 2014 | 48.90 | 49.65 | 47.66 | 47.85 | 16,824 | -0.76(-1.56%) |
Jun 18, 2014 | 48.80 | 49.37 | 47.85 | 48.61 | 35,092 | -0.28(-0.58%) |
Jun 17, 2014 | 48.42 | 49.72 | 48.42 | 48.90 | 9,746 | +0.38(+0.78%) |
Jun 16, 2014 | 49.85 | 49.94 | 47.85 | 48.52 | 16,134 | -0.85(-1.73%) |
Jun 13, 2014 | 50.32 | 52.51 | 48.42 | 49.37 | 18,454 | -0.66(-1.33%) |
Jun 12, 2014 | 56.78 | 57.54 | 49.75 | 50.04 | 33,997 | -6.27(-11.13%) |
Jun 11, 2014 | 60.58 | 63.14 | 55.55 | 56.31 | 20,143 | -4.65(-7.63%) |
Jun 10, 2014 | 64.19 | 64.19 | 60.77 | 60.96 | 7,573 | +4.65(+8.26%) |
Jun 06, 2014 | 52.70 | 57.25 | 52.60 | 56.31 | 7,053 | +3.51(+6.65%) |
Jun 05, 2014 | 54.69 | 54.69 | 52.70 | 52.79 | 5,805 | -1.23(-2.28%) |
Jun 04, 2014 | 52.70 | 54.31 | 52.70 | 54.03 | 5,525 | +1.32(+2.51%) |
Jun 03, 2014 | 52.23 | 53.17 | 52.04 | 52.70 | 2,080 | +0.66(+1.27%) |
Jun 02, 2014 | 54.31 | 54.88 | 52.04 | 52.04 | 18,735 | -2.27(-4.18%) |
May 30, 2014 | 53.84 | 54.41 | 52.70 | 54.31 | 3,384 | +0.66(+1.23%) |
May 29, 2014 | 52.04 | 54.69 | 52.04 | 53.65 | 5,028 | +0.57(+1.07%) |
May 28, 2014 | 54.41 | 54.41 | 52.23 | 53.08 | 5,388 | -1.42(-2.60%) |
May 27, 2014 | 56.30 | 56.77 | 54.22 | 54.50 | 10,524 | -2.18(-3.84%) |
May 23, 2014 | 56.77 | 56.68 | 56.68 | 56.68 | 6,119 | -0.47(-0.83%) |
May 22, 2014 | 56.77 | 58.00 | 56.39 | 57.15 | 4,344 | +0.19(+0.33%) |
May 21, 2014 | 58.00 | 58.28 | 54.31 | 56.96 | 9,211 | +0.19(+0.33%) |
May 20, 2014 | 62.35 | 63.77 | 55.82 | 56.77 | 11,634 | -5.39(-8.68%) |
May 19, 2014 | 65.57 | 66.33 | 61.97 | 62.16 | 7,233 | -3.78(-5.74%) |
May 16, 2014 | 67.18 | 67.37 | 65.85 | 65.95 | 3,732 | -1.42(-2.11%) |
May 15, 2014 | 68.41 | 69.83 | 67.18 | 67.37 | 2,426 | -1.70(-2.47%) |
May 14, 2014 | 67.84 | 69.91 | 67.84 | 69.07 | 2,010 | +0.95(+1.39%) |
May 13, 2014 | 66.23 | 69.30 | 66.23 | 68.12 | 2,503 | +1.32(+1.98%) |
May 12, 2014 | 70.49 | 70.49 | 66.52 | 66.80 | 3,579 | -3.69(-5.23%) |
May 09, 2014 | 69.17 | 71.72 | 69.17 | 70.49 | 1,606 | +2.74(+4.05%) |
May 08, 2014 | 71.34 | 72.38 | 67.56 | 67.75 | 1,703 | -3.22(-4.53%) |
May 07, 2014 | 72.29 | 72.67 | 70.49 | 70.96 | 2,165 | -1.32(-1.83%) |
May 06, 2014 | 71.06 | 73.52 | 71.06 | 72.29 | 3,230 | +0.28(+0.39%) |
May 05, 2014 | 68.41 | 72.07 | 67.32 | 72.00 | 4,492 | +3.69(+5.40%) |
May 02, 2014 | 71.91 | 71.91 | 67.27 | 68.31 | 4,986 | -2.37(-3.35%) |