Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.04 | 42.47 | 40.26 | 41.46 | 658,740 | -0.99(-2.33%) |
Apr 29, 2015 | 42.72 | 43.35 | 41.90 | 42.45 | 392,720 | -0.42(-0.98%) |
Apr 28, 2015 | 43.79 | 44.99 | 42.82 | 42.87 | 488,543 | -0.83(-1.90%) |
Apr 27, 2015 | 44.20 | 44.44 | 43.00 | 43.70 | 664,472 | +0.18(+0.41%) |
Apr 24, 2015 | 43.50 | 43.93 | 43.25 | 43.52 | 250,787 | +0.30(+0.69%) |
Apr 23, 2015 | 42.75 | 43.70 | 42.75 | 43.22 | 376,196 | +0.29(+0.68%) |
Apr 22, 2015 | 43.00 | 43.59 | 42.69 | 42.93 | 634,438 | -0.06(-0.14%) |
Apr 21, 2015 | 42.78 | 43.86 | 42.55 | 42.99 | 677,269 | +0.61(+1.44%) |
Apr 20, 2015 | 42.31 | 42.66 | 41.97 | 42.38 | 309,354 | +0.33(+0.78%) |
Apr 17, 2015 | 42.75 | 43.21 | 41.43 | 42.05 | 382,640 | -0.65(-1.52%) |
Apr 16, 2015 | 43.59 | 44.00 | 42.39 | 42.70 | 465,011 | -0.83(-1.91%) |
Apr 15, 2015 | 43.89 | 43.89 | 42.80 | 43.53 | 334,552 | -0.05(-0.11%) |
Apr 14, 2015 | 43.12 | 43.97 | 42.75 | 43.58 | 1,217,733 | +0.55(+1.28%) |
Apr 13, 2015 | 41.77 | 43.12 | 41.32 | 43.03 | 1,072,026 | +1.46(+3.51%) |
Apr 10, 2015 | 41.83 | 42.44 | 41.52 | 41.57 | 407,936 | -0.36(-0.86%) |
Apr 09, 2015 | 41.67 | 42.18 | 40.88 | 41.93 | 227,060 | +0.08(+0.19%) |
Apr 08, 2015 | 41.30 | 42.01 | 41.16 | 41.85 | 388,520 | +1.07(+2.62%) |
Apr 07, 2015 | 40.36 | 41.10 | 40.00 | 40.78 | 270,425 | +0.91(+2.28%) |
Apr 06, 2015 | 40.56 | 41.93 | 39.32 | 39.87 | 270,877 | -1.12(-2.73%) |
Apr 02, 2015 | 40.00 | 40.99 | 40.99 | 40.99 | 268,600 | +0.95(+2.37%) |
Apr 01, 2015 | 39.63 | 40.16 | 39.12 | 40.04 | 152,828 | +0.54(+1.37%) |
Mar 31, 2015 | 39.86 | 39.90 | 38.99 | 39.50 | 307,620 | -0.38(-0.95%) |
Mar 30, 2015 | 41.06 | 42.01 | 39.20 | 39.88 | 496,064 | -0.95(-2.33%) |
Mar 27, 2015 | 41.94 | 42.58 | 40.38 | 40.83 | 378,260 | -0.99(-2.37%) |
Mar 26, 2015 | 41.27 | 42.06 | 40.10 | 41.82 | 542,910 | +0.14(+0.34%) |
Mar 25, 2015 | 43.33 | 43.52 | 41.46 | 41.68 | 266,960 | -1.48(-3.43%) |
Mar 24, 2015 | 43.35 | 43.56 | 42.83 | 43.16 | 266,583 | -0.19(-0.44%) |
Mar 23, 2015 | 43.37 | 43.63 | 43.00 | 43.35 | 249,292 | -0.02(-0.05%) |
Mar 20, 2015 | 43.12 | 43.64 | 43.01 | 43.37 | 224,768 | -0.19(-0.44%) |
Mar 19, 2015 | 43.30 | 43.67 | 43.20 | 43.56 | 465,415 | +0.11(+0.25%) |
Mar 18, 2015 | 43.01 | 43.63 | 41.93 | 43.45 | 400,995 | +0.04(+0.09%) |
Mar 17, 2015 | 41.87 | 43.74 | 41.87 | 43.41 | 581,742 | +0.93(+2.19%) |
Mar 16, 2015 | 40.91 | 42.52 | 40.90 | 42.48 | 496,182 | +0.52(+1.24%) |
Mar 13, 2015 | 40.91 | 41.97 | 40.16 | 41.96 | 579,331 | +0.77(+1.87%) |
Mar 12, 2015 | 41.65 | 41.86 | 40.75 | 41.19 | 326,524 | -0.48(-1.15%) |
Mar 11, 2015 | 40.60 | 41.88 | 40.18 | 41.67 | 511,929 | +1.08(+2.66%) |
Mar 10, 2015 | 42.30 | 42.58 | 40.37 | 40.59 | 588,694 | -2.28(-5.32%) |
Mar 09, 2015 | 42.36 | 43.06 | 41.54 | 42.87 | 458,957 | +0.84(+2.00%) |
Mar 06, 2015 | 42.54 | 43.34 | 41.04 | 42.03 | 2,290,739 | -1.64(-3.76%) |
Mar 05, 2015 | 43.75 | 44.61 | 42.63 | 43.67 | 317,523 | -0.03(-0.07%) |
Mar 04, 2015 | 44.22 | 44.59 | 43.67 | 43.70 | 389,083 | -0.89(-2.00%) |
Mar 03, 2015 | 45.39 | 45.95 | 44.23 | 44.59 | 549,640 | -1.10(-2.41%) |
Mar 02, 2015 | 45.60 | 46.25 | 45.21 | 45.69 | 802,148 | +0.33(+0.73%) |
Feb 27, 2015 | 44.00 | 45.72 | 44.00 | 45.36 | 845,349 | +1.02(+2.30%) |
Feb 26, 2015 | 44.02 | 45.13 | 44.02 | 44.34 | 590,572 | -0.35(-0.78%) |
Feb 25, 2015 | 43.40 | 45.19 | 43.31 | 44.69 | 885,409 | +1.43(+3.31%) |
Feb 24, 2015 | 44.26 | 44.55 | 43.00 | 43.26 | 388,644 | -1.27(-2.85%) |
Feb 23, 2015 | 44.85 | 44.88 | 43.60 | 44.53 | 827,913 | -0.10(-0.22%) |
Feb 20, 2015 | 44.25 | 45.00 | 43.50 | 44.63 | 949,401 | +0.13(+0.29%) |
Feb 19, 2015 | 44.25 | 45.00 | 42.51 | 44.50 | 1,765,473 | +1.07(+2.46%) |
Feb 18, 2015 | 46.00 | 46.50 | 41.50 | 43.43 | 2,227,962 | +0.53(+1.24%) |
Feb 17, 2015 | 40.92 | 43.14 | 40.50 | 42.90 | 1,397,319 | +2.20(+5.41%) |
Feb 13, 2015 | 40.23 | 40.70 | 40.70 | 40.70 | 720,100 | +0.41(+1.02%) |
Feb 12, 2015 | 40.59 | 41.22 | 40.00 | 40.29 | 317,327 | -0.10(-0.25%) |
Feb 11, 2015 | 40.82 | 41.13 | 40.01 | 40.39 | 101,194 | -0.47(-1.15%) |
Feb 10, 2015 | 38.94 | 41.07 | 38.94 | 40.86 | 463,596 | +1.99(+5.12%) |
Feb 09, 2015 | 38.84 | 39.57 | 38.66 | 38.87 | 238,371 | -0.08(-0.21%) |
Feb 06, 2015 | 41.07 | 41.07 | 38.92 | 38.95 | 545,903 | -1.86(-4.56%) |
Feb 05, 2015 | 39.44 | 41.21 | 39.00 | 40.81 | 385,652 | +1.35(+3.42%) |
Feb 04, 2015 | 39.43 | 40.09 | 38.56 | 39.46 | 309,525 | -0.27(-0.68%) |
Feb 03, 2015 | 39.06 | 39.89 | 38.54 | 39.73 | 313,452 | +0.85(+2.19%) |
Feb 02, 2015 | 39.12 | 39.96 | 38.55 | 38.88 | 501,493 | -0.07(-0.18%) |
Jan 30, 2015 | 39.58 | 40.16 | 39.50 | 38.95 | 277,006 | -1.03(-2.58%) |
Jan 29, 2015 | 39.90 | 40.40 | 38.56 | 39.98 | 334,117 | +0.20(+0.50%) |
Jan 28, 2015 | 41.18 | 41.88 | 39.64 | 39.78 | 169,891 | -1.43(-3.47%) |
Jan 27, 2015 | 40.37 | 41.39 | 39.55 | 41.21 | 295,607 | +0.19(+0.46%) |
Jan 26, 2015 | 42.28 | 42.28 | 40.88 | 41.02 | 159,666 | -0.55(-1.32%) |
Jan 23, 2015 | 42.90 | 42.98 | 41.13 | 41.57 | 359,000 | -1.43(-3.33%) |
Jan 22, 2015 | 42.00 | 43.38 | 41.01 | 43.00 | 578,246 | +1.53(+3.69%) |
Jan 21, 2015 | 41.38 | 42.00 | 40.94 | 41.47 | 365,497 | -0.18(-0.43%) |
Jan 20, 2015 | 40.15 | 41.77 | 39.40 | 41.65 | 513,304 | +1.74(+4.36%) |
Jan 16, 2015 | 39.35 | 40.11 | 38.62 | 39.91 | 371,819 | +0.66(+1.68%) |
Jan 15, 2015 | 40.69 | 40.87 | 38.66 | 39.25 | 539,914 | -1.19(-2.94%) |
Jan 14, 2015 | 39.22 | 40.70 | 39.22 | 40.44 | 216,866 | +0.71(+1.79%) |
Jan 13, 2015 | 40.51 | 41.09 | 39.51 | 39.73 | 376,856 | -0.50(-1.24%) |
Jan 12, 2015 | 40.95 | 40.95 | 39.31 | 40.23 | 263,981 | -0.74(-1.81%) |
Jan 09, 2015 | 40.71 | 41.40 | 40.15 | 40.97 | 240,555 | +0.31(+0.76%) |
Jan 08, 2015 | 40.00 | 41.00 | 39.51 | 40.66 | 419,131 | +1.02(+2.57%) |
Jan 07, 2015 | 39.41 | 40.00 | 39.12 | 39.64 | 188,533 | +0.43(+1.10%) |
Jan 06, 2015 | 37.95 | 40.00 | 37.95 | 39.21 | 581,423 | +1.38(+3.65%) |
Jan 05, 2015 | 39.10 | 39.95 | 37.70 | 37.83 | 412,258 | -2.11(-5.28%) |
Jan 02, 2015 | 40.50 | 40.95 | 39.05 | 39.94 | 153,921 | -0.48(-1.19%) |
Dec 31, 2014 | 39.88 | 40.42 | 40.42 | 40.42 | 238,500 | +0.64(+1.61%) |
Dec 30, 2014 | 39.65 | 39.78 | 38.74 | 39.78 | 224,309 | -0.11(-0.28%) |
Dec 29, 2014 | 40.53 | 40.75 | 39.10 | 39.89 | 259,214 | -0.82(-2.01%) |
Dec 26, 2014 | 40.74 | 41.09 | 40.28 | 40.71 | 191,020 | -0.11(-0.27%) |
Dec 24, 2014 | 40.00 | 40.82 | 40.82 | 40.82 | 94,700 | +0.00(+0.00%) |
Dec 23, 2014 | 40.00 | 40.82 | 39.71 | 40.82 | 327,573 | +0.71(+1.77%) |
Dec 22, 2014 | 40.50 | 40.54 | 39.58 | 40.11 | 335,510 | +0.24(+0.60%) |
Dec 19, 2014 | 39.56 | 40.44 | 39.03 | 39.87 | 311,783 | +0.33(+0.83%) |
Dec 18, 2014 | 38.72 | 39.77 | 38.32 | 39.54 | 479,258 | +1.36(+3.56%) |
Dec 17, 2014 | 37.74 | 38.31 | 37.26 | 38.18 | 335,017 | +0.34(+0.90%) |
Dec 16, 2014 | 37.11 | 38.06 | 37.05 | 37.84 | 557,930 | +0.53(+1.42%) |
Dec 15, 2014 | 38.44 | 39.00 | 37.00 | 37.31 | 318,246 | -0.69(-1.82%) |
Dec 12, 2014 | 37.89 | 38.74 | 37.50 | 38.00 | 208,606 | -0.08(-0.21%) |
Dec 11, 2014 | 38.29 | 38.48 | 37.30 | 38.08 | 344,929 | -0.28(-0.73%) |
Dec 10, 2014 | 38.90 | 39.40 | 38.10 | 38.36 | 515,734 | -0.57(-1.46%) |
Dec 09, 2014 | 37.00 | 39.10 | 37.00 | 38.93 | 842,617 | +1.34(+3.56%) |
Dec 08, 2014 | 38.99 | 39.50 | 37.56 | 37.59 | 464,074 | -0.70(-1.83%) |
Dec 05, 2014 | 37.81 | 38.57 | 37.75 | 38.29 | 334,742 | +0.33(+0.87%) |
Dec 04, 2014 | 38.76 | 38.81 | 37.79 | 37.96 | 226,435 | -0.86(-2.22%) |
Dec 03, 2014 | 38.56 | 38.90 | 38.05 | 38.82 | 392,814 | +0.52(+1.36%) |
Dec 02, 2014 | 38.42 | 39.06 | 37.41 | 38.30 | 1,113,686 | -0.76(-1.95%) |
Dec 01, 2014 | 40.66 | 40.90 | 37.50 | 39.06 | 809,574 | -1.32(-3.27%) |
Nov 28, 2014 | 40.62 | 40.62 | 39.60 | 40.38 | 128,265 | +0.03(+0.07%) |
Nov 26, 2014 | 39.31 | 40.35 | 40.35 | 40.35 | 369,000 | -0.10(-0.25%) |
Nov 25, 2014 | 41.00 | 41.00 | 39.68 | 40.45 | 361,103 | +0.13(+0.32%) |
Nov 24, 2014 | 39.76 | 40.76 | 39.27 | 40.32 | 491,861 | +0.82(+2.08%) |
Nov 21, 2014 | 39.44 | 39.95 | 39.10 | 39.50 | 419,871 | +0.63(+1.62%) |
Nov 20, 2014 | 38.22 | 40.50 | 38.21 | 38.87 | 782,244 | +0.62(+1.62%) |
Nov 19, 2014 | 37.44 | 38.39 | 36.65 | 38.25 | 349,833 | +0.72(+1.92%) |
Nov 18, 2014 | 38.00 | 38.79 | 36.92 | 37.53 | 404,637 | -0.48(-1.26%) |
Nov 17, 2014 | 39.00 | 39.50 | 37.76 | 38.01 | 520,020 | -0.99(-2.54%) |
Nov 14, 2014 | 37.96 | 39.04 | 37.70 | 39.00 | 789,506 | +0.80(+2.09%) |
Nov 13, 2014 | 37.51 | 38.32 | 36.93 | 38.20 | 654,426 | +0.92(+2.47%) |
Nov 12, 2014 | 36.54 | 37.97 | 36.45 | 37.28 | 401,058 | +0.28(+0.76%) |
Nov 11, 2014 | 36.50 | 37.20 | 36.40 | 37.00 | 447,732 | +0.55(+1.51%) |
Nov 10, 2014 | 36.00 | 36.50 | 35.31 | 36.45 | 601,319 | +0.26(+0.72%) |
Nov 07, 2014 | 34.79 | 36.22 | 34.64 | 36.19 | 550,911 | +0.86(+2.43%) |
Nov 06, 2014 | 35.99 | 36.15 | 33.78 | 35.33 | 819,086 | -0.66(-1.83%) |
Nov 05, 2014 | 34.75 | 36.28 | 33.50 | 35.99 | 3,387,041 | +6.44(+21.79%) |
Nov 04, 2014 | 29.92 | 30.05 | 29.11 | 29.55 | 1,188,134 | -0.32(-1.07%) |
Nov 03, 2014 | 30.50 | 31.28 | 29.02 | 29.87 | 587,199 | -0.82(-2.67%) |
Oct 31, 2014 | 31.33 | 32.00 | 30.45 | 30.69 | 480,882 | -0.27(-0.87%) |
Oct 30, 2014 | 31.55 | 32.02 | 30.70 | 30.96 | 453,046 | -0.90(-2.82%) |
Oct 29, 2014 | 31.00 | 32.07 | 30.89 | 31.86 | 402,252 | +0.91(+2.94%) |
Oct 28, 2014 | 29.85 | 31.11 | 29.70 | 30.95 | 294,915 | +1.36(+4.60%) |
Oct 27, 2014 | 30.06 | 30.11 | 28.96 | 29.59 | 237,839 | -0.52(-1.73%) |
Oct 24, 2014 | 30.80 | 31.42 | 29.17 | 30.11 | 187,502 | -0.85(-2.75%) |
Oct 23, 2014 | 29.63 | 31.10 | 29.55 | 30.96 | 373,794 | +1.73(+5.92%) |
Oct 22, 2014 | 30.16 | 30.94 | 29.12 | 29.23 | 250,734 | -0.98(-3.24%) |
Oct 21, 2014 | 29.81 | 31.16 | 29.52 | 30.21 | 237,322 | +0.42(+1.41%) |
Oct 20, 2014 | 30.52 | 30.52 | 28.43 | 29.79 | 558,204 | -0.95(-3.09%) |
Oct 17, 2014 | 30.15 | 31.48 | 30.15 | 30.74 | 206,709 | +1.13(+3.82%) |
Oct 16, 2014 | 28.89 | 30.41 | 28.89 | 29.61 | 272,970 | +0.09(+0.30%) |
Oct 15, 2014 | 29.02 | 30.54 | 28.34 | 29.52 | 694,992 | +0.02(+0.07%) |
Oct 14, 2014 | 29.74 | 30.02 | 28.94 | 29.50 | 488,404 | +0.21(+0.72%) |
Oct 13, 2014 | 31.53 | 31.93 | 28.51 | 29.29 | 717,430 | -2.20(-6.99%) |
Oct 10, 2014 | 32.40 | 32.83 | 31.43 | 31.49 | 271,886 | -1.23(-3.76%) |
Oct 09, 2014 | 34.11 | 34.27 | 32.56 | 32.72 | 237,962 | -1.09(-3.22%) |
Oct 08, 2014 | 33.81 | 34.33 | 32.23 | 33.81 | 474,639 | -0.31(-0.91%) |
Oct 07, 2014 | 34.28 | 34.42 | 33.70 | 34.12 | 318,404 | +0.20(+0.59%) |
Oct 06, 2014 | 33.80 | 34.31 | 33.50 | 33.92 | 282,666 | +0.12(+0.36%) |
Oct 03, 2014 | 33.79 | 34.46 | 33.24 | 33.80 | 329,353 | +0.90(+2.74%) |
Oct 02, 2014 | 32.91 | 33.27 | 31.21 | 32.90 | 302,916 | -0.21(-0.63%) |
Oct 01, 2014 | 33.50 | 33.55 | 32.54 | 33.11 | 302,340 | -0.54(-1.60%) |
Sep 30, 2014 | 33.83 | 33.89 | 33.07 | 33.65 | 278,290 | -0.07(-0.21%) |
Sep 29, 2014 | 34.21 | 34.51 | 33.00 | 33.72 | 344,338 | -0.87(-2.52%) |
Sep 26, 2014 | 34.90 | 34.96 | 34.07 | 34.59 | 493,536 | -0.18(-0.52%) |
Sep 25, 2014 | 34.75 | 34.82 | 33.79 | 34.77 | 703,295 | +0.14(+0.40%) |
Sep 24, 2014 | 34.29 | 34.94 | 33.55 | 34.63 | 286,849 | +0.13(+0.38%) |
Sep 23, 2014 | 34.27 | 35.51 | 33.56 | 34.50 | 785,723 | +0.20(+0.58%) |
Sep 22, 2014 | 33.22 | 35.13 | 33.05 | 34.30 | 1,512,371 | +0.23(+0.68%) |
Sep 19, 2014 | 33.81 | 34.38 | 33.21 | 34.07 | 558,074 | +0.46(+1.37%) |
Sep 18, 2014 | 34.95 | 34.97 | 33.00 | 33.61 | 589,201 | -1.05(-3.03%) |
Sep 17, 2014 | 35.13 | 35.51 | 34.00 | 34.66 | 675,537 | -0.14(-0.40%) |
Sep 16, 2014 | 33.85 | 34.99 | 33.07 | 34.80 | 977,545 | +0.14(+0.40%) |
Sep 15, 2014 | 36.82 | 37.23 | 34.49 | 34.66 | 735,005 | -2.37(-6.40%) |
Sep 12, 2014 | 36.98 | 37.26 | 35.70 | 37.03 | 1,549,356 | +1.84(+5.23%) |
Sep 11, 2014 | 33.60 | 35.30 | 33.60 | 35.19 | 599,478 | +1.21(+3.56%) |
Sep 10, 2014 | 35.84 | 36.85 | 33.86 | 33.98 | 725,661 | -2.01(-5.58%) |
Sep 09, 2014 | 35.80 | 36.17 | 35.28 | 35.99 | 406,176 | +0.21(+0.59%) |
Sep 08, 2014 | 35.15 | 36.42 | 35.15 | 35.78 | 316,848 | +0.51(+1.45%) |
Sep 05, 2014 | 36.26 | 36.32 | 34.83 | 35.27 | 679,915 | -1.17(-3.21%) |
Sep 04, 2014 | 38.70 | 38.70 | 36.38 | 36.44 | 958,521 | -2.40(-6.18%) |
Sep 03, 2014 | 36.19 | 40.13 | 36.00 | 38.84 | 2,000,634 | +2.16(+5.89%) |
Sep 02, 2014 | 37.40 | 37.40 | 35.50 | 36.68 | 1,426,516 | -0.87(-2.32%) |
Aug 29, 2014 | 35.58 | 37.55 | 37.55 | 37.55 | 7,420,200 | +6.90(+22.51%) |
Aug 28, 2014 | 29.90 | 31.12 | 29.90 | 30.65 | 189,722 | +0.52(+1.73%) |
Aug 27, 2014 | 30.60 | 30.93 | 29.81 | 30.13 | 400,524 | -0.48(-1.57%) |
Aug 26, 2014 | 30.60 | 31.40 | 30.60 | 30.61 | 196,897 | -0.37(-1.19%) |
Aug 25, 2014 | 31.53 | 31.60 | 30.81 | 30.98 | 192,151 | -0.34(-1.09%) |
Aug 22, 2014 | 31.32 | 31.94 | 31.01 | 31.32 | 525,903 | -0.18(-0.57%) |
Aug 21, 2014 | 31.05 | 31.82 | 30.78 | 31.50 | 374,617 | +0.40(+1.29%) |
Aug 20, 2014 | 30.93 | 31.47 | 30.84 | 31.10 | 315,700 | +0.00(+0.00%) |
Aug 19, 2014 | 31.98 | 32.08 | 30.49 | 31.10 | 612,652 | -0.65(-2.05%) |
Aug 18, 2014 | 30.10 | 31.82 | 30.00 | 31.75 | 784,320 | +1.84(+6.15%) |
Aug 15, 2014 | 29.07 | 30.07 | 29.00 | 29.91 | 441,553 | +1.03(+3.57%) |
Aug 14, 2014 | 28.75 | 29.80 | 28.71 | 28.88 | 457,492 | +0.29(+1.01%) |
Aug 13, 2014 | 29.57 | 29.94 | 28.52 | 28.59 | 262,106 | -0.73(-2.47%) |
Aug 12, 2014 | 29.99 | 30.46 | 29.27 | 29.32 | 291,272 | -0.54(-1.79%) |
Aug 11, 2014 | 29.61 | 31.16 | 29.51 | 29.85 | 521,595 | +0.66(+2.26%) |
Aug 08, 2014 | 29.06 | 29.70 | 28.31 | 29.19 | 687,876 | +0.21(+0.71%) |
Aug 07, 2014 | 31.75 | 32.00 | 28.91 | 28.98 | 1,337,032 | -2.43(-7.72%) |
Aug 06, 2014 | 33.10 | 33.44 | 31.06 | 31.41 | 2,179,750 | +1.81(+6.11%) |
Aug 05, 2014 | 30.50 | 31.50 | 29.21 | 29.60 | 952,797 | -0.50(-1.66%) |
Aug 04, 2014 | 30.76 | 30.78 | 29.81 | 30.10 | 640,338 | +0.00(+0.00%) |
Aug 01, 2014 | 29.76 | 30.22 | 29.45 | 30.10 | 411,109 | +0.34(+1.14%) |
Jul 31, 2014 | 29.67 | 30.10 | 29.52 | 29.76 | 665,891 | -0.28(-0.93%) |
Jul 30, 2014 | 31.19 | 31.19 | 29.77 | 30.04 | 679,297 | -0.18(-0.60%) |
Jul 29, 2014 | 31.12 | 31.12 | 29.76 | 30.22 | 846,146 | +0.64(+2.16%) |
Jul 28, 2014 | 31.07 | 31.80 | 29.50 | 29.58 | 402,710 | -1.32(-4.27%) |
Jul 25, 2014 | 31.17 | 31.42 | 30.80 | 30.90 | 147,583 | -0.29(-0.91%) |
Jul 24, 2014 | 31.10 | 31.77 | 31.01 | 31.18 | 387,023 | +0.41(+1.35%) |
Jul 23, 2014 | 33.89 | 33.89 | 30.55 | 30.77 | 317,521 | -1.40(-4.35%) |
Jul 22, 2014 | 31.92 | 32.34 | 31.60 | 32.17 | 609,249 | +0.34(+1.07%) |
Jul 21, 2014 | 33.88 | 33.88 | 31.25 | 31.83 | 494,577 | -0.28(-0.87%) |
Jul 18, 2014 | 30.86 | 32.49 | 30.29 | 32.11 | 978,567 | +1.43(+4.66%) |
Jul 17, 2014 | 31.68 | 31.95 | 30.27 | 30.68 | 766,540 | -1.11(-3.49%) |
Jul 16, 2014 | 31.50 | 32.40 | 31.00 | 31.79 | 476,020 | +1.10(+3.58%) |
Jul 15, 2014 | 31.90 | 32.41 | 30.32 | 30.69 | 466,961 | -1.35(-4.21%) |
Jul 14, 2014 | 33.50 | 33.67 | 31.91 | 32.04 | 323,233 | -0.11(-0.34%) |
Jul 11, 2014 | 31.50 | 32.28 | 31.50 | 32.15 | 467,475 | +0.63(+2.00%) |
Jul 10, 2014 | 31.72 | 32.39 | 31.04 | 31.52 | 196,607 | -1.02(-3.13%) |
Jul 09, 2014 | 33.59 | 34.63 | 32.26 | 32.54 | 458,168 | -1.08(-3.21%) |
Jul 08, 2014 | 36.98 | 36.98 | 32.40 | 33.62 | 772,860 | -3.56(-9.58%) |
Jul 07, 2014 | 39.30 | 39.30 | 36.40 | 37.18 | 486,224 | +0.08(+0.22%) |
Jul 03, 2014 | 36.59 | 37.10 | 37.10 | 37.10 | 474,300 | +0.66(+1.81%) |
Jul 02, 2014 | 35.00 | 36.66 | 34.94 | 36.44 | 736,470 | +2.19(+6.39%) |
Jul 01, 2014 | 33.78 | 35.00 | 33.62 | 34.25 | 434,054 | +0.48(+1.42%) |
Jun 30, 2014 | 33.20 | 33.97 | 33.00 | 33.77 | 371,069 | +0.56(+1.69%) |
Jun 27, 2014 | 33.54 | 33.60 | 32.76 | 33.21 | 122,738 | -0.24(-0.72%) |
Jun 26, 2014 | 34.09 | 34.62 | 33.00 | 33.45 | 94,032 | -0.42(-1.24%) |
Jun 25, 2014 | 33.48 | 34.57 | 32.42 | 33.87 | 218,257 | +0.36(+1.07%) |
Jun 24, 2014 | 34.27 | 35.77 | 33.33 | 33.51 | 234,902 | -0.93(-2.70%) |
Jun 23, 2014 | 34.01 | 34.73 | 33.81 | 34.44 | 375,731 | +0.35(+1.03%) |
Jun 20, 2014 | 34.72 | 35.82 | 33.63 | 34.09 | 201,290 | -0.48(-1.39%) |
Jun 19, 2014 | 35.00 | 35.00 | 34.34 | 34.57 | 97,379 | -0.24(-0.69%) |
Jun 18, 2014 | 35.40 | 35.58 | 34.05 | 34.81 | 137,962 | -0.88(-2.47%) |
Jun 17, 2014 | 35.48 | 36.44 | 34.77 | 35.69 | 261,417 | +0.05(+0.14%) |
Jun 16, 2014 | 37.01 | 37.02 | 34.48 | 35.64 | 585,642 | -0.93(-2.54%) |
Jun 13, 2014 | 35.19 | 36.83 | 34.02 | 36.57 | 481,444 | +1.47(+4.19%) |
Jun 12, 2014 | 33.90 | 36.73 | 33.36 | 35.10 | 778,015 | +1.01(+2.96%) |
Jun 11, 2014 | 32.86 | 34.43 | 32.70 | 34.09 | 402,050 | +0.79(+2.37%) |
Jun 10, 2014 | 32.98 | 33.40 | 32.12 | 33.30 | 218,715 | +1.56(+4.91%) |
Jun 06, 2014 | 30.39 | 32.06 | 30.00 | 31.74 | 448,046 | +1.63(+5.41%) |
Jun 05, 2014 | 30.28 | 31.00 | 29.36 | 30.11 | 217,505 | +0.11(+0.37%) |
Jun 04, 2014 | 29.93 | 30.24 | 29.11 | 30.00 | 277,640 | -0.25(-0.83%) |
Jun 03, 2014 | 28.68 | 30.43 | 28.60 | 30.25 | 460,960 | +1.40(+4.85%) |
Jun 02, 2014 | 29.50 | 29.72 | 28.47 | 28.85 | 313,568 | +0.10(+0.35%) |
May 30, 2014 | 31.21 | 31.87 | 27.36 | 28.75 | 925,125 | -2.91(-9.19%) |
May 29, 2014 | 31.93 | 32.57 | 31.44 | 31.66 | 211,320 | -0.23(-0.72%) |
May 28, 2014 | 32.43 | 33.17 | 31.76 | 31.89 | 379,155 | -0.76(-2.33%) |
May 27, 2014 | 34.57 | 34.57 | 32.35 | 32.65 | 302,093 | -0.35(-1.06%) |
May 23, 2014 | 31.98 | 33.00 | 33.00 | 33.00 | 143,000 | +0.98(+3.06%) |
May 22, 2014 | 33.82 | 34.08 | 31.40 | 32.02 | 315,157 | -1.92(-5.66%) |
May 21, 2014 | 33.79 | 35.36 | 33.05 | 33.94 | 430,413 | +0.05(+0.15%) |
May 20, 2014 | 33.36 | 34.17 | 33.04 | 33.89 | 278,257 | +0.24(+0.71%) |
May 19, 2014 | 33.32 | 34.49 | 32.75 | 33.65 | 333,981 | +0.06(+0.18%) |
May 16, 2014 | 33.42 | 33.88 | 32.83 | 33.59 | 313,591 | -0.02(-0.06%) |
May 15, 2014 | 33.17 | 33.65 | 31.15 | 33.61 | 666,906 | +0.11(+0.33%) |
May 14, 2014 | 29.86 | 34.48 | 29.61 | 33.50 | 1,813,152 | +3.98(+13.48%) |
May 13, 2014 | 29.89 | 30.38 | 29.18 | 29.52 | 510,326 | +0.09(+0.31%) |
May 12, 2014 | 26.99 | 30.55 | 26.99 | 29.43 | 854,377 | +2.54(+9.45%) |
May 09, 2014 | 27.44 | 28.64 | 25.16 | 26.89 | 1,869,490 | -2.13(-7.34%) |
May 08, 2014 | 26.81 | 30.30 | 26.81 | 29.02 | 875,053 | +1.76(+6.46%) |
May 07, 2014 | 29.00 | 29.71 | 27.20 | 27.26 | 1,105,021 | -1.19(-4.18%) |
May 06, 2014 | 34.48 | 34.48 | 28.02 | 28.45 | 1,107,158 | -2.76(-8.84%) |
May 05, 2014 | 31.97 | 32.05 | 30.07 | 31.21 | 279,310 | -0.84(-2.64%) |
May 02, 2014 | 32.95 | 33.33 | 31.51 | 32.05 | 303,165 | -0.91(-2.78%) |