Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.40 | 29.40 | 27.75 | 28.05 | 21,948 | -1.05(-3.61%) |
Apr 29, 2015 | 29.70 | 30.30 | 28.27 | 29.10 | 20,455 | -0.82(-2.76%) |
Apr 28, 2015 | 30.15 | 30.75 | 27.75 | 29.93 | 45,280 | -0.68(-2.21%) |
Apr 27, 2015 | 31.80 | 31.80 | 30.15 | 30.60 | 29,425 | -0.90(-2.86%) |
Apr 24, 2015 | 31.80 | 32.25 | 31.05 | 31.50 | 16,114 | -0.30(-0.94%) |
Apr 23, 2015 | 31.50 | 32.25 | 30.90 | 31.80 | 29,858 | +0.00(+0.00%) |
Apr 22, 2015 | 32.25 | 32.25 | 30.90 | 31.80 | 23,765 | +0.00(+0.00%) |
Apr 21, 2015 | 32.40 | 32.70 | 31.65 | 31.80 | 33,234 | -0.90(-2.75%) |
Apr 20, 2015 | 33.60 | 33.60 | 32.40 | 32.70 | 27,023 | -0.75(-2.24%) |
Apr 17, 2015 | 33.45 | 34.05 | 32.55 | 33.45 | 27,959 | +0.15(+0.45%) |
Apr 16, 2015 | 31.95 | 34.95 | 31.95 | 33.30 | 126,556 | +1.35(+4.23%) |
Apr 15, 2015 | 32.70 | 32.85 | 31.65 | 31.95 | 29,887 | -0.75(-2.29%) |
Apr 14, 2015 | 32.70 | 33.60 | 32.55 | 32.70 | 29,831 | +0.23(+0.69%) |
Apr 13, 2015 | 32.70 | 33.45 | 32.25 | 32.48 | 24,429 | -0.38(-1.14%) |
Apr 10, 2015 | 32.55 | 33.30 | 31.65 | 32.85 | 21,678 | +0.30(+0.92%) |
Apr 09, 2015 | 33.30 | 33.30 | 32.40 | 32.55 | 28,167 | -0.90(-2.69%) |
Apr 08, 2015 | 34.50 | 34.50 | 33.00 | 33.45 | 51,074 | -1.05(-3.04%) |
Apr 07, 2015 | 33.00 | 34.50 | 32.55 | 34.50 | 79,069 | +1.50(+4.55%) |
Apr 06, 2015 | 31.20 | 33.75 | 31.20 | 33.00 | 86,000 | +1.80(+5.77%) |
Apr 02, 2015 | 31.05 | 31.20 | 31.20 | 31.20 | 21,833 | +0.30(+0.97%) |
Apr 01, 2015 | 31.05 | 31.80 | 30.15 | 30.90 | 33,451 | -0.75(-2.37%) |
Mar 31, 2015 | 32.10 | 32.25 | 31.05 | 31.65 | 21,158 | -0.75(-2.31%) |
Mar 30, 2015 | 32.55 | 33.38 | 30.75 | 32.40 | 49,327 | +0.15(+0.47%) |
Mar 27, 2015 | 33.75 | 33.75 | 31.80 | 32.25 | 45,631 | -0.90(-2.71%) |
Mar 26, 2015 | 32.40 | 33.60 | 31.65 | 33.15 | 51,823 | -0.60(-1.78%) |
Mar 25, 2015 | 36.75 | 36.75 | 32.25 | 33.75 | 251,588 | -0.45(-1.32%) |
Mar 24, 2015 | 31.95 | 34.50 | 31.95 | 34.20 | 91,576 | +2.85(+9.09%) |
Mar 23, 2015 | 31.50 | 32.55 | 30.75 | 31.35 | 73,131 | +0.45(+1.46%) |
Mar 20, 2015 | 31.35 | 31.80 | 30.00 | 30.90 | 57,750 | +0.45(+1.48%) |
Mar 19, 2015 | 30.15 | 31.05 | 29.40 | 30.45 | 22,647 | +0.60(+2.01%) |
Mar 18, 2015 | 30.75 | 30.75 | 29.10 | 29.85 | 51,811 | -0.45(-1.49%) |
Mar 17, 2015 | 29.70 | 31.20 | 28.05 | 30.30 | 76,226 | +1.05(+3.59%) |
Mar 16, 2015 | 29.40 | 30.15 | 27.75 | 29.25 | 42,247 | -0.15(-0.51%) |
Mar 13, 2015 | 30.00 | 30.00 | 28.50 | 29.40 | 36,277 | -0.15(-0.51%) |
Mar 12, 2015 | 30.90 | 31.35 | 28.50 | 29.55 | 126,180 | -1.50(-4.83%) |
Mar 11, 2015 | 33.00 | 33.45 | 30.45 | 31.05 | 186,916 | +0.15(+0.49%) |
Mar 10, 2015 | 31.50 | 31.65 | 30.00 | 30.90 | 62,572 | -1.20(-3.73%) |
Mar 09, 2015 | 32.70 | 33.00 | 31.57 | 32.10 | 124,338 | +0.30(+0.94%) |
Mar 06, 2015 | 34.20 | 34.35 | 30.30 | 31.80 | 379,052 | -10.35(-24.56%) |
Mar 05, 2015 | 42.00 | 49.20 | 39.45 | 42.15 | 192,066 | -0.45(-1.06%) |
Mar 04, 2015 | 39.90 | 45.00 | 38.40 | 42.60 | 116,938 | +3.75(+9.65%) |
Mar 03, 2015 | 34.80 | 39.45 | 33.90 | 38.85 | 117,311 | +5.25(+15.62%) |
Mar 02, 2015 | 35.10 | 35.10 | 32.85 | 33.60 | 23,100 | -1.35(-3.86%) |
Feb 27, 2015 | 34.65 | 35.55 | 34.50 | 34.95 | 14,611 | +0.45(+1.30%) |
Feb 26, 2015 | 33.75 | 35.55 | 33.75 | 34.50 | 15,649 | +0.30(+0.88%) |
Feb 25, 2015 | 33.90 | 35.70 | 33.30 | 34.20 | 16,432 | -0.30(-0.87%) |
Feb 24, 2015 | 35.55 | 35.55 | 33.60 | 34.50 | 37,450 | -1.35(-3.77%) |
Feb 23, 2015 | 35.70 | 36.90 | 34.65 | 35.85 | 27,951 | -0.45(-1.24%) |
Feb 20, 2015 | 38.25 | 38.70 | 34.65 | 36.30 | 56,408 | -2.55(-6.56%) |
Feb 19, 2015 | 31.95 | 41.25 | 31.95 | 38.85 | 200,242 | +8.70(+28.86%) |
Feb 18, 2015 | 30.75 | 30.90 | 29.70 | 30.15 | 12,309 | +0.15(+0.50%) |
Feb 17, 2015 | 28.20 | 30.75 | 27.75 | 30.00 | 26,774 | +1.95(+6.95%) |
Feb 13, 2015 | 29.40 | 28.05 | 28.05 | 28.05 | 10,620 | -0.30(-1.06%) |
Feb 12, 2015 | 27.90 | 29.10 | 27.15 | 28.35 | 10,769 | +0.45(+1.61%) |
Feb 11, 2015 | 27.75 | 27.90 | 27.41 | 27.90 | 5,345 | +0.75(+2.76%) |
Feb 10, 2015 | 27.60 | 28.05 | 27.15 | 27.15 | 7,540 | -0.45(-1.63%) |
Feb 09, 2015 | 28.05 | 28.50 | 27.60 | 27.60 | 6,207 | -0.90(-3.16%) |
Feb 06, 2015 | 29.10 | 29.10 | 27.90 | 28.50 | 10,402 | +0.60(+2.15%) |
Feb 05, 2015 | 27.75 | 28.20 | 27.45 | 27.90 | 3,804 | -0.15(-0.53%) |
Feb 04, 2015 | 28.20 | 28.35 | 27.15 | 28.05 | 4,679 | +0.15(+0.54%) |
Feb 03, 2015 | 27.45 | 27.90 | 26.70 | 27.90 | 9,949 | +0.75(+2.76%) |
Feb 02, 2015 | 27.30 | 28.20 | 25.80 | 27.15 | 12,657 | +0.15(+0.56%) |
Jan 30, 2015 | 26.85 | 28.20 | 26.70 | 27.00 | 4,567 | +0.15(+0.56%) |
Jan 29, 2015 | 27.75 | 28.05 | 26.55 | 26.85 | 10,816 | -0.45(-1.65%) |
Jan 28, 2015 | 28.65 | 28.65 | 27.00 | 27.30 | 7,368 | -1.35(-4.71%) |
Jan 27, 2015 | 28.05 | 28.95 | 28.05 | 28.65 | 6,630 | -0.30(-1.04%) |
Jan 26, 2015 | 26.85 | 28.95 | 26.85 | 28.95 | 10,721 | +1.50(+5.46%) |
Jan 23, 2015 | 27.00 | 27.45 | 26.25 | 27.45 | 4,741 | +0.60(+2.23%) |
Jan 22, 2015 | 27.30 | 28.05 | 25.80 | 26.85 | 14,236 | -0.60(-2.19%) |
Jan 21, 2015 | 29.55 | 29.55 | 27.15 | 27.45 | 9,157 | -1.50(-5.18%) |
Jan 20, 2015 | 29.25 | 29.55 | 28.50 | 28.95 | 14,420 | -0.45(-1.53%) |
Jan 16, 2015 | 28.95 | 29.40 | 28.35 | 29.40 | 9,791 | +0.15(+0.51%) |
Jan 15, 2015 | 30.30 | 30.75 | 28.50 | 29.25 | 11,890 | -1.20(-3.94%) |
Jan 14, 2015 | 29.70 | 30.45 | 28.95 | 30.45 | 16,924 | +0.00(+0.00%) |
Jan 13, 2015 | 31.05 | 32.40 | 30.00 | 30.45 | 19,567 | -1.05(-3.33%) |
Jan 12, 2015 | 31.65 | 32.25 | 30.90 | 31.50 | 19,050 | +0.60(+1.94%) |
Jan 09, 2015 | 28.95 | 32.53 | 28.80 | 30.90 | 41,849 | +2.25(+7.85%) |
Jan 08, 2015 | 29.25 | 29.70 | 28.20 | 28.65 | 27,849 | +0.15(+0.53%) |
Jan 07, 2015 | 26.85 | 29.70 | 26.25 | 28.50 | 51,105 | +1.95(+7.34%) |
Jan 06, 2015 | 26.85 | 27.15 | 25.50 | 26.55 | 19,196 | +0.00(+0.00%) |
Jan 05, 2015 | 26.70 | 27.15 | 26.25 | 26.55 | 16,095 | +0.90(+3.51%) |
Jan 02, 2015 | 24.75 | 26.10 | 24.75 | 25.65 | 8,928 | +1.35(+5.56%) |
Dec 31, 2014 | 25.35 | 24.30 | 24.30 | 24.30 | 10,753 | -0.75(-2.99%) |
Dec 30, 2014 | 24.75 | 25.20 | 24.15 | 25.05 | 9,285 | +0.15(+0.60%) |
Dec 29, 2014 | 24.60 | 25.95 | 24.30 | 24.90 | 11,554 | -0.30(-1.19%) |
Dec 26, 2014 | 25.20 | 26.54 | 25.20 | 25.20 | 7,037 | +0.00(+0.00%) |
Dec 24, 2014 | 25.80 | 25.20 | 25.20 | 25.20 | 5,600 | -0.15(-0.59%) |
Dec 23, 2014 | 24.75 | 25.35 | 23.70 | 25.35 | 17,017 | +0.45(+1.81%) |
Dec 22, 2014 | 25.50 | 25.80 | 24.60 | 24.90 | 16,695 | -0.90(-3.49%) |
Dec 19, 2014 | 25.65 | 26.25 | 25.20 | 25.80 | 8,579 | +0.45(+1.78%) |
Dec 18, 2014 | 26.40 | 26.55 | 25.20 | 25.35 | 14,445 | -0.75(-2.87%) |
Dec 17, 2014 | 26.55 | 26.70 | 25.35 | 26.10 | 23,815 | +0.15(+0.58%) |
Dec 16, 2014 | 28.20 | 28.35 | 25.50 | 25.95 | 90,454 | +1.50(+6.13%) |
Dec 15, 2014 | 27.30 | 28.05 | 24.30 | 24.45 | 26,095 | -1.50(-5.78%) |
Dec 12, 2014 | 27.60 | 29.25 | 24.75 | 25.95 | 39,107 | -1.50(-5.46%) |
Dec 11, 2014 | 23.55 | 27.75 | 23.55 | 27.45 | 91,320 | +4.20(+18.06%) |
Dec 10, 2014 | 24.15 | 24.45 | 23.10 | 23.25 | 5,455 | -0.60(-2.52%) |
Dec 09, 2014 | 24.00 | 24.90 | 22.65 | 23.85 | 25,712 | +0.45(+1.92%) |
Dec 08, 2014 | 26.55 | 27.30 | 23.25 | 23.40 | 127,491 | +1.20(+5.41%) |
Dec 05, 2014 | 20.70 | 23.25 | 20.55 | 22.20 | 38,995 | +1.50(+7.25%) |
Dec 04, 2014 | 18.75 | 21.30 | 18.45 | 20.70 | 9,930 | +1.95(+10.40%) |
Dec 03, 2014 | 18.15 | 19.20 | 18.15 | 18.75 | 3,773 | +0.30(+1.63%) |
Dec 02, 2014 | 18.90 | 19.20 | 18.15 | 18.45 | 6,310 | -0.15(-0.81%) |
Dec 01, 2014 | 18.30 | 19.95 | 18.30 | 18.60 | 5,241 | -0.75(-3.86%) |
Nov 28, 2014 | 18.60 | 20.70 | 18.00 | 19.35 | 2,104 | +0.60(+3.19%) |
Nov 26, 2014 | 18.30 | 18.75 | 18.75 | 18.75 | 4,366 | +0.00(+0.00%) |
Nov 25, 2014 | 18.90 | 19.20 | 18.45 | 18.75 | 4,362 | -0.30(-1.57%) |
Nov 24, 2014 | 18.60 | 19.50 | 18.45 | 19.05 | 6,200 | -0.00(-0.01%) |
Nov 21, 2014 | 19.50 | 20.10 | 18.75 | 19.05 | 3,814 | -0.15(-0.79%) |
Nov 20, 2014 | 18.60 | 19.50 | 18.45 | 19.20 | 2,806 | +0.45(+2.41%) |
Nov 19, 2014 | 19.12 | 19.35 | 18.75 | 18.75 | 5,954 | -0.60(-3.10%) |
Nov 18, 2014 | 18.90 | 19.80 | 18.45 | 19.35 | 4,587 | +0.15(+0.79%) |
Nov 17, 2014 | 19.95 | 19.95 | 18.90 | 19.20 | 6,999 | -0.90(-4.49%) |
Nov 14, 2014 | 20.36 | 20.70 | 19.65 | 20.10 | 2,005 | -0.15(-0.74%) |
Nov 13, 2014 | 19.50 | 21.00 | 19.50 | 20.25 | 4,927 | +0.30(+1.50%) |
Nov 12, 2014 | 19.95 | 20.70 | 19.50 | 19.95 | 4,535 | -0.59(-2.85%) |
Nov 11, 2014 | 20.25 | 21.00 | 19.50 | 20.54 | 5,557 | +0.29(+1.41%) |
Nov 10, 2014 | 21.00 | 21.00 | 20.25 | 20.25 | 5,858 | -1.20(-5.59%) |
Nov 07, 2014 | 22.20 | 22.20 | 21.15 | 21.45 | 2,428 | -0.30(-1.38%) |
Nov 06, 2014 | 21.30 | 22.05 | 20.85 | 21.75 | 4,315 | +0.75(+3.56%) |
Nov 05, 2014 | 21.15 | 21.75 | 21.00 | 21.00 | 6,897 | +0.45(+2.20%) |
Nov 04, 2014 | 21.30 | 21.30 | 20.55 | 20.55 | 4,000 | -0.60(-2.83%) |
Nov 03, 2014 | 22.20 | 22.20 | 20.25 | 21.15 | 11,147 | +0.23(+1.08%) |
Oct 31, 2014 | 19.95 | 21.90 | 19.95 | 20.92 | 5,529 | -0.08(-0.37%) |
Oct 30, 2014 | 19.95 | 21.75 | 19.95 | 21.00 | 8,090 | +0.45(+2.19%) |
Oct 29, 2014 | 20.25 | 20.70 | 20.25 | 20.55 | 4,438 | +0.45(+2.24%) |
Oct 28, 2014 | 20.25 | 20.55 | 19.95 | 20.10 | 3,776 | -0.45(-2.19%) |
Oct 27, 2014 | 20.10 | 20.55 | 20.40 | 20.55 | 9,798 | +0.15(+0.74%) |
Oct 24, 2014 | 20.40 | 21.00 | 19.95 | 20.40 | 3,328 | +0.00(+0.00%) |
Oct 23, 2014 | 20.10 | 20.55 | 19.65 | 20.40 | 3,094 | +0.45(+2.26%) |
Oct 22, 2014 | 20.25 | 20.79 | 19.95 | 19.95 | 2,221 | -0.45(-2.21%) |
Oct 21, 2014 | 20.40 | 20.40 | 19.02 | 20.40 | 5,717 | +0.30(+1.49%) |
Oct 20, 2014 | 20.25 | 20.40 | 18.90 | 20.10 | 6,353 | -0.45(-2.19%) |
Oct 17, 2014 | 21.00 | 21.60 | 19.95 | 20.55 | 10,783 | -0.15(-0.72%) |
Oct 16, 2014 | 20.55 | 21.60 | 20.25 | 20.70 | 7,382 | -0.30(-1.43%) |
Oct 15, 2014 | 20.40 | 20.40 | 19.95 | 21.00 | 2,001 | +0.45(+2.19%) |
Oct 14, 2014 | 20.25 | 22.05 | 20.25 | 20.55 | 2,056 | -0.15(-0.72%) |
Oct 13, 2014 | 21.00 | 21.00 | 19.80 | 20.70 | 1,557 | -0.30(-1.43%) |
Oct 10, 2014 | 21.30 | 21.75 | 20.70 | 21.00 | 4,679 | -0.45(-2.10%) |
Oct 09, 2014 | 22.20 | 22.20 | 20.55 | 21.45 | 3,067 | -0.61(-2.77%) |
Oct 08, 2014 | 22.95 | 22.95 | 21.75 | 22.06 | 3,510 | -0.89(-3.88%) |
Oct 07, 2014 | 23.10 | 23.25 | 22.34 | 22.95 | 2,293 | -0.15(-0.65%) |
Oct 06, 2014 | 22.80 | 23.55 | 22.70 | 23.10 | 2,886 | +0.30(+1.32%) |
Oct 03, 2014 | 23.25 | 23.40 | 22.20 | 22.80 | 4,216 | +0.00(+0.00%) |
Oct 02, 2014 | 22.80 | 23.10 | 22.50 | 22.80 | 1,334 | +0.15(+0.66%) |
Oct 01, 2014 | 23.40 | 23.40 | 22.05 | 22.65 | 1,971 | -0.45(-1.95%) |
Sep 30, 2014 | 22.95 | 23.25 | 22.70 | 23.10 | 1,597 | +0.30(+1.32%) |
Sep 29, 2014 | 23.25 | 23.55 | 22.35 | 22.80 | 9,939 | +0.45(+2.01%) |
Sep 26, 2014 | 22.05 | 22.62 | 21.80 | 22.35 | 3,362 | +0.45(+2.05%) |
Sep 25, 2014 | 22.95 | 22.95 | 21.90 | 21.90 | 2,499 | -0.90(-3.95%) |
Sep 24, 2014 | 22.65 | 23.10 | 22.20 | 22.80 | 3,859 | +0.45(+2.01%) |
Sep 23, 2014 | 22.65 | 23.40 | 22.20 | 22.35 | 1,946 | -0.30(-1.32%) |
Sep 22, 2014 | 23.40 | 23.85 | 22.35 | 22.65 | 7,154 | -0.75(-3.21%) |
Sep 19, 2014 | 23.25 | 24.15 | 22.50 | 23.40 | 7,658 | -0.90(-3.70%) |
Sep 18, 2014 | 24.15 | 24.75 | 24.15 | 24.30 | 879 | -0.15(-0.61%) |
Sep 17, 2014 | 24.45 | 24.75 | 24.00 | 24.45 | 7,618 | +0.45(+1.87%) |
Sep 16, 2014 | 24.18 | 24.30 | 23.75 | 24.00 | 4,539 | -0.30(-1.23%) |
Sep 15, 2014 | 24.75 | 25.05 | 24.15 | 24.30 | 7,302 | -0.60(-2.41%) |
Sep 12, 2014 | 25.05 | 25.20 | 24.45 | 24.90 | 3,960 | -0.45(-1.78%) |
Sep 11, 2014 | 24.75 | 25.35 | 24.75 | 25.35 | 5,922 | +0.60(+2.42%) |
Sep 10, 2014 | 24.75 | 24.75 | 24.30 | 24.75 | 5,528 | +0.15(+0.61%) |
Sep 09, 2014 | 25.20 | 25.20 | 24.45 | 24.60 | 2,614 | -0.45(-1.80%) |
Sep 08, 2014 | 24.82 | 25.20 | 24.75 | 25.05 | 2,169 | +0.00(+0.00%) |
Sep 05, 2014 | 24.75 | 25.44 | 24.75 | 25.05 | 6,380 | +0.30(+1.21%) |
Sep 04, 2014 | 24.90 | 25.20 | 24.45 | 24.75 | 4,597 | +0.15(+0.61%) |
Sep 03, 2014 | 25.35 | 25.95 | 24.45 | 24.60 | 15,748 | -0.60(-2.38%) |
Sep 02, 2014 | 25.05 | 25.50 | 25.05 | 25.20 | 4,346 | +0.15(+0.60%) |
Aug 29, 2014 | 24.60 | 25.05 | 25.05 | 25.05 | 5,240 | +0.15(+0.60%) |
Aug 28, 2014 | 25.05 | 25.50 | 24.15 | 24.90 | 6,335 | -0.15(-0.60%) |
Aug 27, 2014 | 24.90 | 25.65 | 24.75 | 25.05 | 8,645 | +0.30(+1.21%) |
Aug 26, 2014 | 25.65 | 25.80 | 24.15 | 24.75 | 15,084 | -0.90(-3.51%) |
Aug 25, 2014 | 26.10 | 26.25 | 25.65 | 25.65 | 5,038 | -0.60(-2.29%) |
Aug 22, 2014 | 25.95 | 25.80 | 25.50 | 26.25 | 2,147 | +0.45(+1.74%) |
Aug 21, 2014 | 27.00 | 27.00 | 25.50 | 25.80 | 3,372 | -0.45(-1.71%) |
Aug 20, 2014 | 26.25 | 26.66 | 25.35 | 26.25 | 2,974 | -0.60(-2.23%) |
Aug 19, 2014 | 27.45 | 27.45 | 26.40 | 26.85 | 2,532 | -0.30(-1.10%) |
Aug 18, 2014 | 27.30 | 27.30 | 26.85 | 27.15 | 1,581 | -0.15(-0.55%) |
Aug 15, 2014 | 26.70 | 27.45 | 26.55 | 27.30 | 1,511 | +0.75(+2.82%) |
Aug 14, 2014 | 27.45 | 27.45 | 26.55 | 26.55 | 2,942 | -0.45(-1.67%) |
Aug 13, 2014 | 27.75 | 27.75 | 26.85 | 27.00 | 2,533 | -0.45(-1.64%) |
Aug 12, 2014 | 27.60 | 27.75 | 27.30 | 27.45 | 2,970 | +0.15(+0.55%) |
Aug 11, 2014 | 27.00 | 28.05 | 26.40 | 27.30 | 8,984 | +1.80(+7.06%) |
Aug 08, 2014 | 26.10 | 26.70 | 24.90 | 25.50 | 18,439 | -0.60(-2.30%) |
Aug 07, 2014 | 27.00 | 27.60 | 26.10 | 26.10 | 2,262 | -0.45(-1.69%) |
Aug 06, 2014 | 26.70 | 27.75 | 25.80 | 26.55 | 3,020 | -0.30(-1.12%) |
Aug 05, 2014 | 26.25 | 27.15 | 26.25 | 26.85 | 5,032 | +0.75(+2.87%) |
Aug 04, 2014 | 27.75 | 28.35 | 25.65 | 26.10 | 8,313 | -1.05(-3.87%) |
Aug 01, 2014 | 26.70 | 28.76 | 26.25 | 27.15 | 6,893 | +0.30(+1.12%) |
Jul 31, 2014 | 28.50 | 28.65 | 26.70 | 26.85 | 9,946 | -1.20(-4.28%) |
Jul 30, 2014 | 29.10 | 29.10 | 27.75 | 28.05 | 8,165 | -0.60(-2.09%) |
Jul 29, 2014 | 29.25 | 30.00 | 28.50 | 28.65 | 1,834 | -0.45(-1.54%) |
Jul 28, 2014 | 29.25 | 29.55 | 27.75 | 29.10 | 5,007 | +0.15(+0.51%) |
Jul 25, 2014 | 28.65 | 29.25 | 28.65 | 28.95 | 2,100 | -0.15(-0.52%) |
Jul 24, 2014 | 29.25 | 29.55 | 28.80 | 29.10 | 2,301 | -0.45(-1.52%) |
Jul 23, 2014 | 28.95 | 29.70 | 28.80 | 29.55 | 4,452 | +0.60(+2.07%) |
Jul 22, 2014 | 29.25 | 30.00 | 28.95 | 28.95 | 4,297 | -0.30(-1.03%) |
Jul 21, 2014 | 29.85 | 30.15 | 28.95 | 29.25 | 2,910 | -0.75(-2.50%) |
Jul 18, 2014 | 30.15 | 30.15 | 29.10 | 30.00 | 3,985 | -0.30(-0.99%) |
Jul 17, 2014 | 30.45 | 30.90 | 30.00 | 30.30 | 3,331 | -0.60(-1.94%) |
Jul 16, 2014 | 31.95 | 31.95 | 30.00 | 30.90 | 12,465 | +0.15(+0.49%) |
Jul 15, 2014 | 31.50 | 31.65 | 30.75 | 30.75 | 1,316 | -0.30(-0.97%) |
Jul 14, 2014 | 31.20 | 31.20 | 30.30 | 31.05 | 1,641 | +0.15(+0.49%) |
Jul 11, 2014 | 30.30 | 31.35 | 30.15 | 30.90 | 2,694 | +0.30(+0.98%) |
Jul 10, 2014 | 30.75 | 30.90 | 30.00 | 30.60 | 6,438 | -0.75(-2.39%) |
Jul 09, 2014 | 32.25 | 32.25 | 31.20 | 31.35 | 4,203 | -0.75(-2.34%) |
Jul 08, 2014 | 32.85 | 32.85 | 31.20 | 32.10 | 16,310 | -0.75(-2.28%) |
Jul 07, 2014 | 31.95 | 33.15 | 31.65 | 32.85 | 18,962 | +1.19(+3.77%) |
Jul 03, 2014 | 32.40 | 31.66 | 31.66 | 31.66 | 1,926 | -0.29(-0.92%) |
Jul 02, 2014 | 31.65 | 32.85 | 31.35 | 31.95 | 19,080 | +1.05(+3.40%) |
Jul 01, 2014 | 31.05 | 31.35 | 30.60 | 30.90 | 2,407 | -0.30(-0.96%) |
Jun 30, 2014 | 31.05 | 31.65 | 30.31 | 31.20 | 1,236 | -0.30(-0.95%) |
Jun 27, 2014 | 31.44 | 31.50 | 31.20 | 31.50 | 1,530 | -0.15(-0.48%) |
Jun 26, 2014 | 31.80 | 32.25 | 31.05 | 31.65 | 702 | +0.00(+0.00%) |
Jun 25, 2014 | 30.75 | 31.95 | 30.45 | 31.65 | 922 | +0.45(+1.44%) |
Jun 24, 2014 | 32.40 | 32.40 | 31.20 | 31.20 | 5,095 | -1.20(-3.70%) |
Jun 23, 2014 | 32.55 | 32.55 | 30.15 | 32.40 | 2,545 | +0.00(+0.00%) |
Jun 20, 2014 | 32.85 | 32.85 | 32.25 | 32.40 | 1,680 | +0.30(+0.93%) |
Jun 19, 2014 | 32.40 | 32.85 | 31.35 | 32.10 | 4,772 | -0.75(-2.28%) |
Jun 18, 2014 | 33.30 | 33.30 | 31.65 | 32.85 | 1,001 | +0.15(+0.45%) |
Jun 17, 2014 | 33.00 | 33.30 | 32.40 | 32.70 | 4,370 | -0.90(-2.67%) |
Jun 16, 2014 | 33.75 | 34.05 | 32.85 | 33.60 | 6,197 | +0.15(+0.45%) |
Jun 13, 2014 | 33.60 | 33.60 | 33.15 | 33.45 | 3,971 | -0.15(-0.45%) |
Jun 12, 2014 | 31.65 | 33.60 | 31.65 | 33.60 | 10,095 | +1.20(+3.70%) |
Jun 11, 2014 | 34.05 | 34.05 | 31.65 | 32.40 | 16,472 | -0.45(-1.37%) |
Jun 10, 2014 | 34.65 | 35.43 | 32.25 | 32.85 | 63,965 | +1.95(+6.31%) |
Jun 06, 2014 | 30.00 | 31.05 | 30.00 | 30.90 | 1,824 | +0.15(+0.49%) |
Jun 05, 2014 | 30.00 | 30.90 | 30.00 | 30.75 | 665 | +0.59(+1.94%) |
Jun 04, 2014 | 30.30 | 30.51 | 30.00 | 30.16 | 2,231 | +0.16(+0.55%) |
Jun 03, 2014 | 31.20 | 31.20 | 30.00 | 30.00 | 25,697 | -0.15(-0.50%) |
Jun 02, 2014 | 31.05 | 31.05 | 30.00 | 30.15 | 3,291 | -1.05(-3.37%) |
May 30, 2014 | 33.30 | 33.60 | 30.75 | 31.20 | 4,301 | -1.65(-5.02%) |
May 29, 2014 | 30.75 | 33.00 | 30.00 | 32.85 | 6,002 | +1.65(+5.29%) |
May 28, 2014 | 30.00 | 31.50 | 30.00 | 31.20 | 1,873 | +1.27(+4.26%) |
May 27, 2014 | 30.00 | 30.60 | 29.85 | 29.93 | 14,439 | +0.07(+0.25%) |
May 23, 2014 | 30.30 | 29.85 | 29.85 | 29.85 | 800 | +0.30(+1.02%) |
May 22, 2014 | 29.40 | 29.70 | 29.40 | 29.55 | 1,765 | +0.15(+0.51%) |
May 21, 2014 | 28.80 | 29.93 | 28.80 | 29.40 | 1,041 | -0.15(-0.51%) |
May 20, 2014 | 30.15 | 30.15 | 28.80 | 29.55 | 21,200 | -0.75(-2.48%) |
May 19, 2014 | 30.30 | 30.45 | 28.80 | 30.30 | 3,396 | +0.30(+1.00%) |
May 16, 2014 | 29.70 | 30.30 | 29.70 | 30.00 | 1,636 | +0.00(+0.00%) |
May 15, 2014 | 29.70 | 30.70 | 29.62 | 30.00 | 1,053 | +0.00(+0.00%) |
May 14, 2014 | 29.70 | 30.30 | 29.25 | 30.00 | 2,467 | -0.15(-0.50%) |
May 13, 2014 | 31.20 | 31.50 | 29.55 | 30.15 | 3,679 | -0.60(-1.95%) |
May 12, 2014 | 30.15 | 30.75 | 30.00 | 30.75 | 2,924 | +1.35(+4.59%) |
May 09, 2014 | 29.85 | 30.00 | 29.10 | 29.40 | 2,119 | +0.00(+0.00%) |
May 08, 2014 | 29.70 | 30.60 | 29.40 | 29.40 | 3,626 | -0.60(-2.00%) |
May 07, 2014 | 30.45 | 30.90 | 29.85 | 30.00 | 2,168 | -1.20(-3.85%) |
May 06, 2014 | 32.25 | 32.25 | 31.05 | 31.20 | 2,151 | -0.75(-2.35%) |
May 05, 2014 | 30.15 | 32.55 | 29.85 | 31.95 | 6,419 | +1.95(+6.50%) |
May 02, 2014 | 30.75 | 30.75 | 29.70 | 30.00 | 1,977 | -0.60(-1.96%) |