Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 57.74 | 58.27 | 56.26 | 56.37 | 42,338 | -4.92(-8.02%) |
Apr 29, 2015 | 61.88 | 61.88 | 60.17 | 61.28 | 19,410 | -1.59(-2.53%) |
Apr 28, 2015 | 62.94 | 63.27 | 62.44 | 62.88 | 13,887 | +0.52(+0.83%) |
Apr 27, 2015 | 63.03 | 63.30 | 62.36 | 62.36 | 22,693 | -0.16(-0.26%) |
Apr 24, 2015 | 62.90 | 62.98 | 62.26 | 62.52 | 12,580 | +0.13(+0.22%) |
Apr 23, 2015 | 61.27 | 62.39 | 61.19 | 62.39 | 23,089 | +0.12(+0.19%) |
Apr 22, 2015 | 62.21 | 62.58 | 61.72 | 62.27 | 48,729 | +1.56(+2.58%) |
Apr 21, 2015 | 60.88 | 61.28 | 60.71 | 60.71 | 30,883 | +2.67(+4.60%) |
Apr 20, 2015 | 57.87 | 58.24 | 57.87 | 58.04 | 9,741 | +0.61(+1.06%) |
Apr 17, 2015 | 58.30 | 58.30 | 57.09 | 57.43 | 17,983 | -1.38(-2.34%) |
Apr 16, 2015 | 58.92 | 58.92 | 58.30 | 58.81 | 5,198 | +0.15(+0.25%) |
Apr 15, 2015 | 58.66 | 58.94 | 58.38 | 58.66 | 10,682 | +0.75(+1.30%) |
Apr 14, 2015 | 57.71 | 58.05 | 57.25 | 57.91 | 12,502 | +1.36(+2.40%) |
Apr 13, 2015 | 56.92 | 57.26 | 56.46 | 56.55 | 16,570 | -1.28(-2.21%) |
Apr 10, 2015 | 57.28 | 58.03 | 56.99 | 57.83 | 16,670 | +0.20(+0.34%) |
Apr 09, 2015 | 57.59 | 57.64 | 56.70 | 57.64 | 9,642 | -0.04(-0.07%) |
Apr 08, 2015 | 58.01 | 58.54 | 57.46 | 57.68 | 24,421 | +0.81(+1.43%) |
Apr 07, 2015 | 57.55 | 57.78 | 56.87 | 56.87 | 18,859 | +0.25(+0.45%) |
Apr 06, 2015 | 56.07 | 57.32 | 55.89 | 56.61 | 31,624 | +1.74(+3.17%) |
Apr 02, 2015 | 54.39 | 54.87 | 54.87 | 54.87 | 14,525 | +1.75(+3.29%) |
Apr 01, 2015 | 52.42 | 53.31 | 51.81 | 53.12 | 13,168 | +0.33(+0.63%) |
Mar 31, 2015 | 53.02 | 53.23 | 52.71 | 52.79 | 15,411 | -3.05(-5.46%) |
Mar 30, 2015 | 55.93 | 56.28 | 55.57 | 55.84 | 8,171 | +0.55(+0.99%) |
Mar 27, 2015 | 54.69 | 55.51 | 54.63 | 55.29 | 11,567 | +0.55(+1.00%) |
Mar 26, 2015 | 54.77 | 55.33 | 54.12 | 54.74 | 19,540 | -1.62(-2.88%) |
Mar 25, 2015 | 57.28 | 57.54 | 56.00 | 56.37 | 10,989 | -0.51(-0.89%) |
Mar 24, 2015 | 57.30 | 57.52 | 56.74 | 56.87 | 9,421 | -0.34(-0.60%) |
Mar 23, 2015 | 57.40 | 57.66 | 56.81 | 57.22 | 47,594 | +0.73(+1.28%) |
Mar 20, 2015 | 55.41 | 56.60 | 55.41 | 56.49 | 8,981 | +2.60(+4.82%) |
Mar 19, 2015 | 54.10 | 54.57 | 53.83 | 53.89 | 14,832 | -2.01(-3.59%) |
Mar 18, 2015 | 53.89 | 56.01 | 53.72 | 55.90 | 20,559 | +3.03(+5.74%) |
Mar 17, 2015 | 52.98 | 52.98 | 52.53 | 52.87 | 5,353 | -0.17(-0.31%) |
Mar 16, 2015 | 52.92 | 53.46 | 52.86 | 53.03 | 35,521 | +0.80(+1.53%) |
Mar 13, 2015 | 51.91 | 52.37 | 51.54 | 52.23 | 8,912 | +0.17(+0.32%) |
Mar 12, 2015 | 51.37 | 52.08 | 51.33 | 52.07 | 18,466 | +3.40(+6.99%) |
Mar 11, 2015 | 48.29 | 48.88 | 48.19 | 48.66 | 2,622 | +1.17(+2.47%) |
Mar 10, 2015 | 47.61 | 47.92 | 47.37 | 47.49 | 7,499 | -2.42(-4.86%) |
Mar 09, 2015 | 49.37 | 49.92 | 49.17 | 49.91 | 4,719 | -0.28(-0.56%) |
Mar 06, 2015 | 51.02 | 51.33 | 50.20 | 50.20 | 15,695 | -0.36(-0.72%) |
Mar 05, 2015 | 50.76 | 50.95 | 50.56 | 50.56 | 4,867 | +0.92(+1.85%) |
Mar 04, 2015 | 49.34 | 49.79 | 48.84 | 49.64 | 9,384 | -0.71(-1.42%) |
Mar 03, 2015 | 50.44 | 50.44 | 50.22 | 50.35 | 19,567 | -0.75(-1.47%) |
Mar 02, 2015 | 50.33 | 51.11 | 50.33 | 51.11 | 17,299 | +0.25(+0.50%) |
Feb 27, 2015 | 51.31 | 51.31 | 50.58 | 50.85 | 13,491 | -0.65(-1.25%) |
Feb 26, 2015 | 51.44 | 51.73 | 51.00 | 51.50 | 32,758 | +1.48(+2.95%) |
Feb 25, 2015 | 49.98 | 50.52 | 49.83 | 50.02 | 23,919 | -0.63(-1.25%) |
Feb 24, 2015 | 49.81 | 50.66 | 49.79 | 50.66 | 6,246 | +0.74(+1.49%) |
Feb 23, 2015 | 49.59 | 49.93 | 49.28 | 49.91 | 20,112 | -0.75(-1.49%) |
Feb 20, 2015 | 49.80 | 50.67 | 49.45 | 50.67 | 15,300 | +1.24(+2.51%) |
Feb 19, 2015 | 48.83 | 49.80 | 48.83 | 49.43 | 24,318 | +1.18(+2.45%) |
Feb 18, 2015 | 48.25 | 48.54 | 47.90 | 48.24 | 18,841 | +2.28(+4.96%) |
Feb 17, 2015 | 45.90 | 46.32 | 45.79 | 45.97 | 7,952 | +0.00(+0.00%) |
Feb 13, 2015 | 45.49 | 45.97 | 45.97 | 45.97 | 12,377 | +1.87(+4.23%) |
Feb 12, 2015 | 43.56 | 44.23 | 43.36 | 44.10 | 7,546 | +0.63(+1.44%) |
Feb 11, 2015 | 43.17 | 43.47 | 42.97 | 43.47 | 1,253 | +0.25(+0.59%) |
Feb 10, 2015 | 42.72 | 43.28 | 42.67 | 43.22 | 9,362 | +1.43(+3.42%) |
Feb 09, 2015 | 42.06 | 42.10 | 41.57 | 41.79 | 3,481 | -0.97(-2.26%) |
Feb 06, 2015 | 42.84 | 43.60 | 42.76 | 42.76 | 20,604 | -1.13(-2.58%) |
Feb 05, 2015 | 43.16 | 43.90 | 43.16 | 43.89 | 11,910 | +1.14(+2.67%) |
Feb 04, 2015 | 42.76 | 43.37 | 42.63 | 42.75 | 5,760 | +0.70(+1.66%) |
Feb 03, 2015 | 41.45 | 42.07 | 41.23 | 42.05 | 8,174 | -0.45(-1.06%) |
Feb 02, 2015 | 42.25 | 42.74 | 41.75 | 42.50 | 8,496 | +1.31(+3.18%) |
Jan 30, 2015 | 41.92 | 42.33 | 41.11 | 41.19 | 5,343 | -2.00(-4.64%) |
Jan 29, 2015 | 42.58 | 43.56 | 42.46 | 43.20 | 6,033 | +0.75(+1.77%) |
Jan 28, 2015 | 43.60 | 43.77 | 42.45 | 42.45 | 16,686 | +0.02(+0.05%) |
Jan 27, 2015 | 42.25 | 42.90 | 42.25 | 42.43 | 9,768 | +0.19(+0.44%) |
Jan 26, 2015 | 41.78 | 42.44 | 41.68 | 42.24 | 7,113 | +1.31(+3.20%) |
Jan 23, 2015 | 41.45 | 41.45 | 40.93 | 40.93 | 3,828 | -0.58(-1.39%) |
Jan 22, 2015 | 39.87 | 41.51 | 39.67 | 41.51 | 7,581 | +0.72(+1.77%) |
Jan 21, 2015 | 40.07 | 40.78 | 39.84 | 40.78 | 4,904 | +0.16(+0.40%) |
Jan 20, 2015 | 40.94 | 40.94 | 40.12 | 40.62 | 2,721 | +0.93(+2.35%) |
Jan 16, 2015 | 39.25 | 39.83 | 39.25 | 39.69 | 3,688 | +1.12(+2.92%) |
Jan 15, 2015 | 39.57 | 39.83 | 38.56 | 38.56 | 6,314 | +0.83(+2.20%) |
Jan 14, 2015 | 37.42 | 38.13 | 37.22 | 37.73 | 4,746 | -0.24(-0.64%) |
Jan 13, 2015 | 38.67 | 39.30 | 37.40 | 37.98 | 15,675 | +0.63(+1.68%) |
Jan 12, 2015 | 37.21 | 37.54 | 36.63 | 37.35 | 7,311 | -0.22(-0.57%) |
Jan 09, 2015 | 38.51 | 38.51 | 37.44 | 37.57 | 7,092 | -1.08(-2.78%) |
Jan 08, 2015 | 38.09 | 38.88 | 38.09 | 38.64 | 7,775 | +1.15(+3.08%) |
Jan 07, 2015 | 37.56 | 37.86 | 37.33 | 37.49 | 7,800 | +1.58(+4.41%) |
Jan 06, 2015 | 37.02 | 37.11 | 35.30 | 35.91 | 9,003 | -1.77(-4.70%) |
Jan 05, 2015 | 38.31 | 38.31 | 37.30 | 37.68 | 7,808 | -1.40(-3.58%) |
Jan 02, 2015 | 39.99 | 39.99 | 38.90 | 39.07 | 3,342 | +0.23(+0.60%) |
Dec 31, 2014 | 39.73 | 38.84 | 38.84 | 38.84 | 9,001 | -0.61(-1.54%) |
Dec 30, 2014 | 39.44 | 39.75 | 39.44 | 39.44 | 6,751 | -1.76(-4.27%) |
Dec 29, 2014 | 40.88 | 41.20 | 40.53 | 41.20 | 15,854 | -0.94(-2.23%) |
Dec 26, 2014 | 42.13 | 42.14 | 42.11 | 42.14 | 1,033 | +0.86(+2.08%) |
Dec 24, 2014 | 41.28 | 41.28 | 41.28 | 41.28 | 409 | -0.13(-0.31%) |
Dec 23, 2014 | 41.51 | 41.74 | 41.41 | 41.41 | 1,792 | +0.10(+0.24%) |
Dec 22, 2014 | 41.26 | 41.56 | 41.11 | 41.31 | 1,859 | -0.20(-0.47%) |
Dec 19, 2014 | 41.78 | 42.04 | 41.49 | 41.51 | 7,382 | +0.51(+1.24%) |
Dec 18, 2014 | 40.71 | 41.01 | 40.68 | 41.00 | 11,780 | +1.96(+5.01%) |
Dec 17, 2014 | 38.48 | 39.74 | 38.48 | 39.04 | 13,190 | +1.70(+4.55%) |
Dec 16, 2014 | 37.48 | 38.51 | 37.14 | 37.34 | 8,550 | -0.09(-0.23%) |
Dec 15, 2014 | 39.10 | 39.18 | 36.77 | 37.43 | 13,505 | -2.06(-5.22%) |
Dec 12, 2014 | 40.55 | 40.67 | 39.49 | 39.49 | 5,452 | -1.21(-2.98%) |
Dec 11, 2014 | 41.67 | 41.73 | 40.71 | 40.71 | 3,423 | +0.45(+1.12%) |
Dec 10, 2014 | 41.50 | 41.51 | 40.16 | 40.26 | 9,109 | -2.21(-5.20%) |
Dec 09, 2014 | 41.47 | 42.47 | 41.24 | 42.47 | 18,586 | +0.65(+1.54%) |
Dec 08, 2014 | 42.41 | 42.68 | 41.82 | 41.82 | 12,307 | -1.96(-4.49%) |
Dec 05, 2014 | 43.82 | 43.86 | 43.52 | 43.79 | 1,502 | -0.08(-0.18%) |
Dec 04, 2014 | 43.56 | 44.12 | 43.41 | 43.86 | 5,685 | -0.13(-0.29%) |
Dec 03, 2014 | 43.51 | 44.00 | 43.51 | 43.99 | 3,912 | -0.09(-0.20%) |
Dec 02, 2014 | 44.04 | 44.30 | 44.04 | 44.08 | 6,366 | +0.88(+2.04%) |
Dec 01, 2014 | 43.37 | 43.56 | 43.07 | 43.20 | 10,840 | +0.76(+1.80%) |
Nov 28, 2014 | 42.47 | 42.73 | 42.41 | 42.44 | 14,469 | -0.48(-1.12%) |
Nov 26, 2014 | 42.99 | 42.92 | 42.92 | 42.92 | 2,864 | -0.27(-0.63%) |
Nov 25, 2014 | 42.80 | 43.19 | 42.66 | 43.19 | 1,045 | +0.43(+1.01%) |
Nov 24, 2014 | 42.99 | 43.12 | 42.75 | 42.76 | 4,728 | +0.22(+0.51%) |
Nov 21, 2014 | 43.51 | 43.51 | 42.54 | 42.54 | 9,291 | +0.72(+1.73%) |
Nov 20, 2014 | 41.09 | 42.06 | 41.03 | 41.82 | 16,715 | -1.34(-3.10%) |
Nov 19, 2014 | 42.79 | 43.16 | 42.69 | 43.16 | 6,176 | -0.66(-1.49%) |
Nov 18, 2014 | 43.32 | 43.95 | 43.24 | 43.81 | 8,607 | +1.59(+3.77%) |
Nov 17, 2014 | 42.04 | 42.45 | 41.62 | 42.22 | 14,828 | -2.01(-4.55%) |
Nov 14, 2014 | 43.96 | 44.23 | 43.70 | 44.23 | 2,947 | -0.14(-0.31%) |
Nov 13, 2014 | 44.55 | 44.81 | 44.08 | 44.37 | 9,017 | +0.84(+1.93%) |
Nov 12, 2014 | 42.73 | 43.53 | 42.73 | 43.53 | 3,180 | -0.14(-0.31%) |
Nov 11, 2014 | 43.79 | 44.08 | 43.47 | 43.67 | 15,567 | +0.66(+1.54%) |
Nov 10, 2014 | 42.37 | 43.29 | 42.34 | 43.01 | 10,313 | +0.79(+1.88%) |
Nov 07, 2014 | 41.67 | 42.21 | 41.16 | 42.21 | 16,344 | -0.37(-0.87%) |
Nov 06, 2014 | 42.69 | 42.88 | 42.31 | 42.58 | 15,191 | -1.82(-4.11%) |
Nov 05, 2014 | 44.60 | 44.65 | 44.09 | 44.41 | 19,814 | -0.73(-1.62%) |
Nov 04, 2014 | 44.16 | 45.27 | 43.67 | 45.14 | 41,370 | -3.86(-7.87%) |
Nov 03, 2014 | 47.71 | 50.13 | 47.28 | 49.00 | 65,832 | +1.19(+2.50%) |
Oct 31, 2014 | 47.32 | 47.98 | 46.67 | 47.80 | 51,180 | +6.21(+14.92%) |
Oct 30, 2014 | 40.64 | 42.12 | 40.51 | 41.60 | 8,436 | +1.04(+2.55%) |
Oct 29, 2014 | 41.04 | 41.29 | 40.20 | 40.56 | 6,790 | +0.62(+1.54%) |
Oct 28, 2014 | 39.57 | 40.06 | 39.43 | 39.94 | 12,951 | +0.68(+1.74%) |
Oct 27, 2014 | 39.06 | 39.15 | 39.15 | 39.26 | 4,757 | +0.11(+0.27%) |
Oct 24, 2014 | 38.75 | 39.32 | 38.75 | 39.15 | 5,362 | +0.34(+0.88%) |
Oct 23, 2014 | 38.68 | 39.48 | 38.64 | 38.81 | 10,266 | +0.70(+1.85%) |
Oct 22, 2014 | 38.75 | 39.14 | 38.11 | 38.11 | 5,508 | +0.01(+0.03%) |
Oct 21, 2014 | 37.30 | 38.11 | 37.11 | 38.10 | 6,054 | +0.03(+0.08%) |
Oct 20, 2014 | 37.36 | 38.42 | 37.36 | 38.07 | 14,296 | +2.09(+5.82%) |
Oct 17, 2014 | 35.70 | 35.97 | 35.17 | 35.97 | 5,944 | +0.47(+1.32%) |
Oct 16, 2014 | 34.59 | 36.05 | 36.27 | 35.51 | 5,298 | -0.76(-2.10%) |
Oct 15, 2014 | 35.63 | 36.30 | 34.88 | 36.27 | 14,241 | -0.23(-0.64%) |
Oct 14, 2014 | 36.83 | 37.07 | 36.39 | 36.50 | 6,973 | +0.47(+1.30%) |
Oct 13, 2014 | 37.15 | 37.07 | 35.94 | 36.03 | 13,978 | -1.04(-2.80%) |
Oct 10, 2014 | 38.13 | 38.54 | 36.98 | 37.07 | 11,641 | -1.40(-3.63%) |
Oct 09, 2014 | 39.75 | 39.75 | 38.39 | 38.47 | 9,359 | -3.27(-7.85%) |
Oct 08, 2014 | 40.29 | 41.76 | 39.90 | 41.74 | 3,439 | +0.92(+2.25%) |
Oct 07, 2014 | 41.50 | 41.71 | 40.80 | 40.82 | 1,489 | -0.74(-1.79%) |
Oct 06, 2014 | 42.17 | 42.17 | 41.35 | 41.57 | 8,354 | -0.56(-1.32%) |
Oct 03, 2014 | 41.86 | 42.29 | 41.43 | 42.12 | 4,357 | +1.49(+3.66%) |
Oct 02, 2014 | 40.92 | 40.92 | 39.27 | 40.64 | 47,785 | -2.31(-5.37%) |
Oct 01, 2014 | 43.46 | 43.46 | 42.72 | 42.94 | 5,641 | -2.06(-4.57%) |
Sep 30, 2014 | 44.90 | 45.20 | 44.55 | 45.00 | 10,809 | -1.00(-2.18%) |
Sep 29, 2014 | 45.67 | 46.02 | 45.54 | 46.00 | 2,568 | -0.85(-1.82%) |
Sep 26, 2014 | 46.71 | 47.32 | 46.67 | 46.85 | 3,504 | +0.93(+2.04%) |
Sep 25, 2014 | 46.84 | 47.00 | 45.51 | 45.92 | 5,258 | -0.37(-0.79%) |
Sep 24, 2014 | 45.66 | 46.49 | 45.64 | 46.29 | 29,077 | +0.79(+1.74%) |
Sep 23, 2014 | 45.54 | 45.63 | 45.32 | 45.50 | 1,385 | -0.08(-0.17%) |
Sep 22, 2014 | 45.78 | 45.85 | 45.57 | 45.57 | 6,562 | -0.11(-0.24%) |
Sep 19, 2014 | 45.76 | 45.78 | 45.59 | 45.68 | 2,686 | +0.11(+0.24%) |
Sep 18, 2014 | 45.29 | 45.63 | 45.25 | 45.57 | 6,034 | +1.03(+2.30%) |
Sep 17, 2014 | 44.73 | 44.86 | 44.34 | 44.55 | 4,068 | -1.45(-3.15%) |
Sep 16, 2014 | 45.31 | 46.09 | 45.26 | 45.99 | 2,468 | +0.56(+1.23%) |
Sep 15, 2014 | 45.28 | 45.44 | 45.03 | 45.44 | 2,833 | +0.30(+0.67%) |
Sep 12, 2014 | 45.65 | 45.65 | 45.13 | 45.13 | 4,367 | -0.57(-1.24%) |
Sep 11, 2014 | 45.67 | 45.70 | 45.45 | 45.70 | 2,347 | -0.64(-1.37%) |
Sep 10, 2014 | 45.95 | 46.34 | 45.77 | 46.34 | 6,994 | +1.57(+3.51%) |
Sep 09, 2014 | 44.97 | 44.99 | 44.76 | 44.77 | 1,652 | -1.38(-2.98%) |
Sep 08, 2014 | 46.14 | 46.38 | 45.87 | 46.14 | 2,590 | +0.29(+0.64%) |
Sep 05, 2014 | 45.60 | 45.86 | 46.83 | 45.85 | 16,108 | -0.98(-2.09%) |
Sep 04, 2014 | 47.10 | 47.23 | 46.49 | 46.83 | 2,150 | -0.73(-1.54%) |
Sep 03, 2014 | 47.47 | 47.62 | 47.47 | 47.56 | 1,063 | +0.55(+1.16%) |
Sep 02, 2014 | 47.46 | 47.46 | 46.92 | 47.01 | 36,129 | +1.27(+2.78%) |
Aug 29, 2014 | 45.81 | 45.74 | 45.74 | 45.74 | 2,250 | -0.15(-0.32%) |
Aug 28, 2014 | 45.80 | 46.05 | 45.77 | 45.89 | 3,202 | -0.40(-0.87%) |
Aug 27, 2014 | 46.52 | 46.54 | 46.16 | 46.29 | 7,101 | -0.52(-1.11%) |
Aug 26, 2014 | 46.93 | 47.07 | 46.80 | 46.81 | 4,260 | -0.76(-1.60%) |
Aug 25, 2014 | 47.49 | 47.68 | 47.49 | 47.57 | 1,242 | +0.38(+0.82%) |
Aug 22, 2014 | 47.20 | 47.33 | 48.41 | 47.18 | 7,241 | -1.23(-2.53%) |
Aug 21, 2014 | 48.09 | 48.43 | 47.55 | 48.41 | 9,387 | +0.86(+1.81%) |
Aug 20, 2014 | 47.10 | 47.64 | 48.44 | 47.55 | 4,187 | -0.89(-1.84%) |
Aug 19, 2014 | 48.02 | 48.45 | 48.02 | 48.44 | 972 | +0.32(+0.67%) |
Aug 18, 2014 | 47.97 | 48.41 | 47.97 | 48.12 | 3,046 | +0.44(+0.92%) |
Aug 15, 2014 | 48.06 | 48.08 | 46.93 | 47.68 | 4,349 | +0.32(+0.68%) |
Aug 14, 2014 | 47.35 | 47.41 | 47.14 | 47.35 | 1,456 | -0.14(-0.29%) |
Aug 13, 2014 | 47.40 | 47.49 | 47.34 | 47.49 | 2,711 | +1.41(+3.05%) |
Aug 12, 2014 | 46.32 | 46.42 | 46.11 | 46.08 | 1,386 | -0.30(-0.65%) |
Aug 11, 2014 | 46.33 | 46.66 | 46.22 | 46.39 | 13,079 | +1.11(+2.46%) |
Aug 08, 2014 | 44.40 | 45.02 | 43.99 | 45.27 | 15,371 | +0.29(+0.65%) |
Aug 07, 2014 | 46.10 | 46.14 | 44.62 | 44.98 | 44,445 | -0.36(-0.80%) |
Aug 06, 2014 | 44.56 | 45.46 | 44.53 | 45.34 | 7,256 | -0.57(-1.23%) |
Aug 05, 2014 | 46.73 | 46.75 | 45.71 | 45.91 | 4,835 | -2.29(-4.75%) |
Aug 04, 2014 | 47.87 | 48.21 | 47.87 | 48.19 | 7,545 | -0.13(-0.26%) |
Aug 01, 2014 | 48.34 | 48.66 | 48.08 | 48.32 | 2,977 | +0.02(+0.04%) |
Jul 31, 2014 | 49.40 | 49.40 | 48.30 | 48.30 | 7,144 | -2.25(-4.45%) |
Jul 30, 2014 | 50.62 | 50.93 | 50.32 | 50.55 | 4,100 | +0.30(+0.60%) |
Jul 29, 2014 | 51.04 | 51.04 | 50.25 | 50.25 | 2,196 | -0.80(-1.57%) |
Jul 28, 2014 | 50.35 | 51.05 | 50.33 | 51.05 | 6,715 | +1.09(+2.19%) |
Jul 25, 2014 | 50.19 | 50.29 | 49.71 | 49.95 | 4,373 | +0.68(+1.39%) |
Jul 24, 2014 | 49.41 | 49.56 | 49.23 | 49.27 | 2,846 | -0.23(-0.47%) |
Jul 23, 2014 | 49.61 | 49.74 | 49.50 | 49.50 | 2,762 | -0.50(-1.00%) |
Jul 22, 2014 | 49.99 | 50.24 | 49.97 | 50.00 | 1,770 | +0.52(+1.05%) |
Jul 21, 2014 | 49.13 | 49.49 | 48.74 | 49.48 | 16,234 | -0.27(-0.55%) |
Jul 18, 2014 | 49.43 | 49.87 | 49.43 | 49.76 | 1,878 | +0.81(+1.66%) |
Jul 17, 2014 | 49.87 | 49.87 | 48.77 | 48.95 | 8,161 | -1.05(-2.09%) |
Jul 16, 2014 | 50.02 | 50.14 | 49.86 | 49.99 | 6,321 | +0.38(+0.77%) |
Jul 15, 2014 | 49.83 | 49.83 | 49.27 | 49.61 | 2,570 | +0.20(+0.40%) |
Jul 14, 2014 | 49.13 | 49.42 | 49.13 | 49.42 | 4,078 | +1.90(+3.99%) |
Jul 11, 2014 | 47.53 | 48.00 | 47.51 | 47.52 | 7,171 | +0.09(+0.19%) |
Jul 10, 2014 | 46.62 | 47.74 | 46.40 | 47.43 | 4,829 | -2.45(-4.91%) |
Jul 09, 2014 | 49.49 | 49.88 | 49.49 | 49.88 | 3,351 | +0.84(+1.71%) |
Jul 08, 2014 | 49.01 | 49.04 | 48.65 | 49.04 | 4,137 | -0.60(-1.20%) |
Jul 07, 2014 | 50.00 | 50.00 | 49.54 | 49.64 | 4,724 | -0.87(-1.72%) |
Jul 03, 2014 | 50.17 | 50.51 | 50.51 | 50.51 | 2,966 | -0.42(-0.83%) |
Jul 02, 2014 | 51.08 | 51.08 | 50.76 | 50.93 | 4,722 | -0.59(-1.14%) |
Jul 01, 2014 | 50.91 | 51.54 | 50.78 | 51.52 | 27,652 | +2.43(+4.96%) |
Jun 30, 2014 | 48.90 | 49.27 | 48.90 | 49.08 | 3,757 | +0.71(+1.48%) |
Jun 27, 2014 | 48.09 | 48.37 | 47.78 | 48.37 | 6,776 | -0.25(-0.52%) |
Jun 26, 2014 | 48.51 | 48.70 | 48.28 | 48.62 | 3,001 | -0.50(-1.02%) |
Jun 25, 2014 | 48.17 | 49.12 | 48.13 | 49.12 | 3,807 | +0.56(+1.15%) |
Jun 24, 2014 | 48.90 | 49.54 | 48.39 | 48.57 | 8,044 | -0.10(-0.20%) |
Jun 23, 2014 | 48.52 | 48.66 | 48.25 | 48.66 | 8,774 | -1.12(-2.26%) |
Jun 20, 2014 | 49.82 | 49.84 | 49.68 | 49.79 | 7,320 | +0.21(+0.41%) |
Jun 19, 2014 | 48.97 | 49.61 | 48.97 | 49.58 | 21,707 | +2.24(+4.72%) |
Jun 18, 2014 | 46.44 | 47.39 | 46.09 | 47.35 | 25,563 | +1.79(+3.93%) |
Jun 17, 2014 | 45.53 | 45.69 | 45.40 | 45.55 | 8,129 | -0.12(-0.26%) |
Jun 16, 2014 | 45.28 | 45.67 | 45.28 | 45.67 | 3,294 | +0.12(+0.26%) |
Jun 13, 2014 | 45.54 | 45.91 | 45.54 | 45.55 | 7,564 | +0.66(+1.48%) |
Jun 12, 2014 | 45.95 | 45.95 | 44.73 | 44.89 | 6,777 | +0.37(+0.83%) |
Jun 11, 2014 | 44.54 | 44.78 | 44.40 | 44.52 | 9,301 | +0.53(+1.20%) |
Jun 10, 2014 | 43.66 | 44.06 | 43.59 | 43.99 | 5,160 | -1.48(-3.25%) |
Jun 06, 2014 | 45.22 | 45.50 | 45.10 | 45.47 | 4,871 | -0.10(-0.21%) |
Jun 05, 2014 | 44.76 | 45.69 | 44.38 | 45.56 | 9,085 | +0.38(+0.84%) |
Jun 04, 2014 | 44.43 | 45.32 | 44.41 | 45.18 | 7,058 | +0.94(+2.12%) |
Jun 03, 2014 | 44.11 | 44.24 | 43.97 | 44.24 | 8,940 | -0.30(-0.68%) |
Jun 02, 2014 | 44.41 | 44.67 | 43.90 | 44.55 | 31,068 | +1.72(+4.02%) |
May 30, 2014 | 42.79 | 43.04 | 42.68 | 42.83 | 4,589 | +0.19(+0.44%) |
May 29, 2014 | 42.13 | 42.73 | 42.13 | 42.64 | 7,292 | +1.23(+2.97%) |
May 28, 2014 | 41.29 | 41.55 | 40.99 | 41.41 | 3,238 | -0.39(-0.93%) |
May 27, 2014 | 41.30 | 41.80 | 41.22 | 41.80 | 5,669 | +0.94(+2.30%) |
May 23, 2014 | 40.10 | 40.86 | 40.86 | 40.86 | 6,649 | +0.88(+2.20%) |
May 22, 2014 | 39.42 | 39.98 | 39.42 | 39.98 | 2,690 | +1.54(+4.02%) |
May 21, 2014 | 38.23 | 38.78 | 38.20 | 38.44 | 8,994 | +1.05(+2.80%) |
May 20, 2014 | 37.59 | 37.70 | 37.18 | 37.39 | 6,048 | -1.24(-3.20%) |
May 19, 2014 | 37.47 | 38.63 | 37.28 | 38.63 | 2,116 | +0.15(+0.39%) |
May 16, 2014 | 38.58 | 38.58 | 38.31 | 38.48 | 2,006 | +0.12(+0.31%) |
May 15, 2014 | 39.28 | 39.28 | 37.70 | 38.36 | 8,557 | -0.85(-2.17%) |
May 14, 2014 | 39.69 | 39.81 | 39.21 | 39.21 | 4,175 | -0.76(-1.90%) |
May 13, 2014 | 39.68 | 40.04 | 39.44 | 39.97 | 10,102 | +1.38(+3.59%) |
May 12, 2014 | 38.20 | 38.72 | 38.20 | 38.58 | 2,109 | +0.17(+0.43%) |
May 09, 2014 | 38.18 | 38.42 | 37.87 | 38.42 | 8,265 | +0.92(+2.45%) |
May 08, 2014 | 37.77 | 38.04 | 37.32 | 37.50 | 1,279 | -0.38(-1.01%) |
May 07, 2014 | 37.58 | 37.88 | 37.19 | 37.88 | 4,773 | -0.49(-1.27%) |
May 06, 2014 | 38.40 | 38.50 | 38.23 | 38.37 | 2,420 | -0.35(-0.91%) |
May 05, 2014 | 38.38 | 38.74 | 38.29 | 38.72 | 2,217 | -0.23(-0.60%) |
May 02, 2014 | 39.84 | 39.84 | 38.96 | 38.96 | 4,152 | -0.08(-0.20%) |