Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 62.30 | 63.15 | 57.81 | 58.75 | 1,400,163 | -3.73(-5.97%) |
Apr 29, 2015 | 63.94 | 66.16 | 61.70 | 62.48 | 377,341 | -2.04(-3.16%) |
Apr 28, 2015 | 65.96 | 67.30 | 62.94 | 64.52 | 538,474 | -1.32(-2.00%) |
Apr 27, 2015 | 70.30 | 70.47 | 63.37 | 65.84 | 994,854 | -4.64(-6.58%) |
Apr 24, 2015 | 70.89 | 73.01 | 70.42 | 70.48 | 337,899 | -0.88(-1.23%) |
Apr 23, 2015 | 74.40 | 74.40 | 71.33 | 71.36 | 884,416 | +0.38(+0.54%) |
Apr 22, 2015 | 71.04 | 72.31 | 69.53 | 70.98 | 528,454 | +0.00(+0.00%) |
Apr 21, 2015 | 69.67 | 71.49 | 69.50 | 70.98 | 408,773 | +1.52(+2.19%) |
Apr 20, 2015 | 71.57 | 71.91 | 69.10 | 69.46 | 491,369 | -1.28(-1.81%) |
Apr 17, 2015 | 70.46 | 71.97 | 69.60 | 70.74 | 686,147 | -0.25(-0.35%) |
Apr 16, 2015 | 70.16 | 72.93 | 68.85 | 70.99 | 1,180,146 | +3.64(+5.40%) |
Apr 15, 2015 | 69.42 | 69.73 | 66.55 | 67.35 | 504,917 | -1.74(-2.52%) |
Apr 14, 2015 | 71.30 | 72.14 | 69.01 | 69.09 | 382,181 | -2.03(-2.85%) |
Apr 13, 2015 | 72.11 | 73.94 | 70.66 | 71.12 | 466,760 | -0.54(-0.75%) |
Apr 10, 2015 | 71.94 | 72.71 | 69.63 | 71.66 | 470,547 | -0.11(-0.15%) |
Apr 09, 2015 | 72.95 | 78.72 | 68.88 | 71.77 | 1,574,698 | +2.28(+3.28%) |
Apr 08, 2015 | 66.25 | 69.50 | 66.25 | 69.49 | 705,192 | +3.34(+5.05%) |
Apr 07, 2015 | 65.78 | 68.50 | 65.16 | 66.15 | 455,217 | +0.04(+0.06%) |
Apr 06, 2015 | 64.71 | 67.60 | 64.21 | 66.11 | 697,711 | +1.25(+1.93%) |
Apr 02, 2015 | 62.69 | 64.86 | 64.86 | 64.86 | 709,800 | +2.48(+3.98%) |
Apr 01, 2015 | 61.00 | 63.14 | 58.10 | 62.38 | 705,937 | +1.53(+2.51%) |
Mar 31, 2015 | 64.66 | 64.82 | 60.62 | 60.85 | 685,391 | -4.00(-6.17%) |
Mar 30, 2015 | 63.25 | 64.98 | 61.20 | 64.85 | 605,355 | +2.23(+3.56%) |
Mar 27, 2015 | 60.55 | 64.84 | 60.05 | 62.62 | 695,168 | +2.15(+3.56%) |
Mar 26, 2015 | 61.60 | 62.04 | 58.30 | 60.47 | 1,335,655 | -1.75(-2.81%) |
Mar 25, 2015 | 65.62 | 65.77 | 61.73 | 62.22 | 1,307,047 | -3.81(-5.77%) |
Mar 24, 2015 | 68.32 | 69.55 | 65.55 | 66.03 | 933,476 | -2.79(-4.05%) |
Mar 23, 2015 | 69.90 | 70.87 | 68.34 | 68.82 | 576,780 | -1.23(-1.76%) |
Mar 20, 2015 | 69.77 | 70.88 | 66.82 | 70.05 | 1,278,726 | +0.82(+1.18%) |
Mar 19, 2015 | 71.39 | 73.21 | 68.02 | 69.23 | 1,021,866 | -2.32(-3.24%) |
Mar 18, 2015 | 77.50 | 77.72 | 71.25 | 71.55 | 807,451 | -5.98(-7.71%) |
Mar 17, 2015 | 72.91 | 77.87 | 72.49 | 77.53 | 556,242 | +3.82(+5.18%) |
Mar 16, 2015 | 73.36 | 74.69 | 72.00 | 73.71 | 485,169 | +0.44(+0.60%) |
Mar 13, 2015 | 75.14 | 76.64 | 73.20 | 73.27 | 786,840 | -1.77(-2.36%) |
Mar 12, 2015 | 74.88 | 76.22 | 73.62 | 75.04 | 599,894 | +0.47(+0.63%) |
Mar 11, 2015 | 72.26 | 75.24 | 71.52 | 74.57 | 590,784 | +2.33(+3.23%) |
Mar 10, 2015 | 69.86 | 73.10 | 69.86 | 72.24 | 566,599 | +1.20(+1.69%) |
Mar 09, 2015 | 71.13 | 72.37 | 70.00 | 71.04 | 614,393 | -0.09(-0.13%) |
Mar 06, 2015 | 72.57 | 73.24 | 71.02 | 71.13 | 431,120 | -1.59(-2.19%) |
Mar 05, 2015 | 71.56 | 73.30 | 71.56 | 72.72 | 700,977 | +2.27(+3.21%) |
Mar 04, 2015 | 69.16 | 71.89 | 69.08 | 70.45 | 628,472 | +1.38(+1.99%) |
Mar 03, 2015 | 69.99 | 70.99 | 66.41 | 69.08 | 1,049,054 | -1.21(-1.72%) |
Mar 02, 2015 | 69.27 | 71.46 | 68.40 | 70.29 | 904,006 | -1.04(-1.46%) |
Feb 27, 2015 | 70.50 | 75.94 | 69.76 | 71.33 | 1,028,708 | -2.13(-2.90%) |
Feb 26, 2015 | 73.74 | 74.85 | 71.29 | 73.46 | 754,875 | -0.13(-0.18%) |
Feb 25, 2015 | 71.55 | 74.93 | 70.61 | 73.59 | 1,683,889 | +2.43(+3.41%) |
Feb 24, 2015 | 67.11 | 71.53 | 64.46 | 71.16 | 2,161,024 | +6.20(+9.54%) |
Feb 23, 2015 | 54.89 | 68.44 | 54.66 | 64.96 | 2,357,845 | +9.77(+17.70%) |
Feb 20, 2015 | 55.45 | 55.80 | 54.53 | 55.19 | 198,083 | -0.12(-0.22%) |
Feb 19, 2015 | 55.77 | 56.59 | 54.49 | 55.31 | 227,799 | +0.01(+0.02%) |
Feb 18, 2015 | 53.85 | 55.32 | 51.82 | 55.30 | 289,427 | +1.47(+2.73%) |
Feb 17, 2015 | 53.65 | 55.16 | 53.10 | 53.83 | 274,306 | +0.46(+0.86%) |
Feb 13, 2015 | 54.25 | 53.37 | 53.37 | 53.37 | 142,500 | -0.74(-1.37%) |
Feb 12, 2015 | 52.54 | 54.39 | 51.70 | 54.11 | 195,989 | +2.33(+4.50%) |
Feb 11, 2015 | 51.50 | 53.83 | 51.16 | 51.78 | 133,664 | -0.02(-0.04%) |
Feb 10, 2015 | 50.29 | 52.17 | 49.71 | 51.80 | 167,080 | +1.90(+3.81%) |
Feb 09, 2015 | 50.23 | 51.15 | 48.69 | 49.90 | 161,255 | -0.66(-1.31%) |
Feb 06, 2015 | 51.49 | 53.60 | 50.12 | 50.56 | 209,029 | -1.15(-2.22%) |
Feb 05, 2015 | 48.56 | 52.00 | 48.30 | 51.71 | 224,174 | +3.56(+7.39%) |
Feb 04, 2015 | 50.01 | 50.22 | 46.91 | 48.15 | 438,891 | -2.07(-4.12%) |
Feb 03, 2015 | 53.70 | 54.27 | 48.35 | 50.22 | 372,501 | -3.47(-6.46%) |
Feb 02, 2015 | 55.33 | 55.62 | 52.22 | 53.69 | 593,690 | -1.22(-2.22%) |
Jan 30, 2015 | 55.14 | 55.95 | 54.29 | 54.91 | 248,834 | -0.52(-0.94%) |
Jan 29, 2015 | 54.21 | 55.65 | 53.54 | 55.43 | 235,943 | +1.44(+2.67%) |
Jan 28, 2015 | 55.34 | 56.05 | 52.73 | 53.99 | 258,410 | -0.97(-1.76%) |
Jan 27, 2015 | 55.03 | 56.03 | 53.81 | 54.96 | 210,789 | -0.97(-1.73%) |
Jan 26, 2015 | 55.23 | 56.41 | 53.71 | 55.93 | 329,840 | +0.40(+0.72%) |
Jan 23, 2015 | 56.65 | 57.54 | 54.87 | 55.53 | 326,756 | -0.01(-0.02%) |
Jan 22, 2015 | 58.46 | 58.80 | 53.00 | 55.54 | 858,266 | -2.38(-4.11%) |
Jan 21, 2015 | 59.68 | 60.39 | 57.59 | 57.92 | 342,300 | -1.96(-3.27%) |
Jan 20, 2015 | 59.13 | 61.17 | 58.25 | 59.88 | 631,427 | +1.28(+2.18%) |
Jan 16, 2015 | 57.32 | 58.84 | 56.24 | 58.60 | 287,114 | +0.98(+1.70%) |
Jan 15, 2015 | 57.46 | 58.73 | 56.00 | 57.62 | 531,570 | +0.16(+0.28%) |
Jan 14, 2015 | 56.61 | 58.99 | 56.25 | 57.46 | 248,718 | +0.13(+0.23%) |
Jan 13, 2015 | 54.00 | 59.07 | 53.75 | 57.33 | 444,316 | +3.63(+6.76%) |
Jan 12, 2015 | 54.00 | 54.18 | 52.52 | 53.70 | 202,144 | +0.08(+0.15%) |
Jan 09, 2015 | 54.45 | 54.45 | 51.81 | 53.62 | 177,197 | -0.56(-1.03%) |
Jan 08, 2015 | 53.95 | 56.56 | 53.09 | 54.18 | 291,487 | +0.97(+1.82%) |
Jan 07, 2015 | 51.90 | 53.89 | 51.31 | 53.21 | 279,397 | +2.14(+4.19%) |
Jan 06, 2015 | 53.19 | 54.15 | 49.93 | 51.07 | 279,132 | -1.61(-3.06%) |
Jan 05, 2015 | 50.59 | 53.96 | 50.17 | 52.68 | 352,351 | +1.68(+3.29%) |
Jan 02, 2015 | 52.53 | 52.81 | 50.03 | 51.00 | 280,401 | -0.77(-1.49%) |
Dec 31, 2014 | 52.84 | 51.77 | 51.77 | 51.77 | 293,000 | -1.03(-1.95%) |
Dec 30, 2014 | 53.59 | 54.50 | 52.58 | 52.80 | 185,518 | -0.82(-1.53%) |
Dec 29, 2014 | 53.07 | 54.50 | 52.32 | 53.62 | 127,810 | +0.25(+0.47%) |
Dec 26, 2014 | 51.67 | 54.04 | 51.40 | 53.37 | 155,699 | +1.71(+3.31%) |
Dec 24, 2014 | 50.86 | 51.66 | 51.66 | 51.66 | 210,900 | +0.76(+1.49%) |
Dec 23, 2014 | 56.59 | 56.59 | 50.50 | 50.90 | 638,737 | -4.35(-7.87%) |
Dec 22, 2014 | 55.74 | 57.35 | 54.70 | 55.25 | 350,173 | -1.44(-2.54%) |
Dec 19, 2014 | 57.03 | 57.50 | 54.88 | 56.69 | 1,629,334 | +1.73(+3.15%) |
Dec 18, 2014 | 54.70 | 54.99 | 52.60 | 54.96 | 510,230 | +4.08(+8.02%) |
Dec 17, 2014 | 48.07 | 51.27 | 48.07 | 50.88 | 403,093 | +2.46(+5.08%) |
Dec 16, 2014 | 50.00 | 50.76 | 48.39 | 48.42 | 462,937 | -2.03(-4.02%) |
Dec 15, 2014 | 56.12 | 56.99 | 50.15 | 50.45 | 601,378 | -5.42(-9.70%) |
Dec 12, 2014 | 54.60 | 56.84 | 53.77 | 55.87 | 364,354 | +0.54(+0.98%) |
Dec 11, 2014 | 54.01 | 56.46 | 53.87 | 55.33 | 558,314 | +2.00(+3.75%) |
Dec 10, 2014 | 55.01 | 55.85 | 53.02 | 53.33 | 587,767 | -1.67(-3.04%) |
Dec 09, 2014 | 52.25 | 56.98 | 50.41 | 55.00 | 1,007,648 | +2.71(+5.18%) |
Dec 08, 2014 | 49.64 | 53.23 | 49.64 | 52.29 | 494,766 | +2.79(+5.64%) |
Dec 05, 2014 | 47.20 | 49.78 | 47.20 | 49.50 | 430,893 | +2.59(+5.52%) |
Dec 04, 2014 | 47.75 | 50.30 | 46.42 | 46.91 | 768,932 | +0.01(+0.02%) |
Dec 03, 2014 | 48.51 | 48.64 | 45.70 | 46.90 | 245,083 | -0.88(-1.84%) |
Dec 02, 2014 | 43.10 | 48.67 | 42.51 | 47.78 | 548,599 | +4.56(+10.55%) |
Dec 01, 2014 | 44.78 | 45.18 | 43.05 | 43.22 | 207,830 | -1.53(-3.42%) |
Nov 28, 2014 | 45.21 | 46.59 | 44.56 | 44.75 | 131,115 | -0.07(-0.16%) |
Nov 26, 2014 | 44.56 | 44.82 | 44.82 | 44.82 | 255,600 | +0.21(+0.47%) |
Nov 25, 2014 | 44.66 | 45.99 | 42.16 | 44.61 | 600,068 | +0.20(+0.45%) |
Nov 24, 2014 | 42.00 | 44.66 | 39.92 | 44.41 | 633,685 | +4.64(+11.67%) |
Nov 21, 2014 | 40.17 | 40.25 | 38.97 | 39.77 | 187,821 | +0.33(+0.84%) |
Nov 20, 2014 | 38.93 | 40.17 | 38.78 | 39.44 | 101,892 | +0.57(+1.47%) |
Nov 19, 2014 | 40.32 | 40.43 | 38.62 | 38.87 | 240,135 | -1.19(-2.97%) |
Nov 18, 2014 | 39.19 | 40.75 | 38.94 | 40.06 | 266,606 | +0.87(+2.22%) |
Nov 17, 2014 | 39.03 | 40.47 | 38.50 | 39.19 | 167,107 | +0.30(+0.77%) |
Nov 14, 2014 | 40.96 | 41.05 | 38.68 | 38.89 | 199,951 | -2.30(-5.58%) |
Nov 13, 2014 | 41.21 | 42.00 | 40.50 | 41.19 | 381,302 | -0.13(-0.31%) |
Nov 12, 2014 | 40.27 | 41.98 | 40.08 | 41.32 | 226,019 | +0.60(+1.47%) |
Nov 11, 2014 | 41.23 | 42.10 | 40.51 | 40.72 | 318,050 | -0.95(-2.28%) |
Nov 10, 2014 | 40.06 | 41.68 | 39.68 | 41.67 | 319,798 | +1.43(+3.55%) |
Nov 07, 2014 | 41.90 | 41.90 | 39.78 | 40.24 | 285,274 | -1.93(-4.58%) |
Nov 06, 2014 | 39.29 | 42.24 | 38.99 | 42.17 | 422,631 | +3.20(+8.21%) |
Nov 05, 2014 | 41.36 | 41.36 | 38.61 | 38.97 | 283,511 | -1.85(-4.53%) |
Nov 04, 2014 | 41.11 | 41.85 | 40.22 | 40.82 | 224,660 | -0.50(-1.21%) |
Nov 03, 2014 | 40.87 | 42.01 | 40.54 | 41.32 | 329,513 | +0.45(+1.10%) |
Oct 31, 2014 | 41.98 | 42.00 | 39.97 | 40.87 | 517,989 | +0.14(+0.34%) |
Oct 30, 2014 | 39.39 | 42.77 | 39.32 | 40.73 | 465,612 | +1.10(+2.78%) |
Oct 29, 2014 | 41.33 | 41.49 | 38.78 | 39.63 | 435,236 | -1.67(-4.04%) |
Oct 28, 2014 | 37.90 | 41.74 | 37.60 | 41.30 | 509,147 | +3.67(+9.75%) |
Oct 27, 2014 | 36.67 | 37.69 | 36.45 | 37.63 | 299,601 | +1.18(+3.24%) |
Oct 24, 2014 | 37.84 | 38.32 | 35.59 | 36.45 | 646,538 | -1.51(-3.98%) |
Oct 23, 2014 | 37.74 | 38.56 | 37.05 | 37.96 | 608,370 | +0.99(+2.68%) |
Oct 22, 2014 | 37.99 | 38.38 | 36.57 | 36.97 | 282,022 | -0.93(-2.45%) |
Oct 21, 2014 | 37.97 | 38.03 | 36.72 | 37.90 | 365,422 | +0.34(+0.91%) |
Oct 20, 2014 | 36.84 | 37.96 | 36.83 | 37.56 | 293,627 | +0.53(+1.43%) |
Oct 17, 2014 | 38.06 | 38.12 | 36.93 | 37.03 | 476,515 | -0.52(-1.38%) |
Oct 16, 2014 | 36.37 | 37.90 | 35.87 | 37.55 | 521,490 | +0.48(+1.29%) |
Oct 15, 2014 | 33.82 | 38.47 | 33.02 | 37.07 | 573,925 | +0.17(+0.46%) |
Oct 14, 2014 | 36.05 | 38.00 | 34.50 | 36.90 | 643,817 | +1.31(+3.68%) |
Oct 13, 2014 | 34.43 | 36.84 | 33.98 | 35.59 | 602,008 | +1.00(+2.89%) |
Oct 10, 2014 | 36.15 | 36.75 | 34.34 | 34.59 | 1,622,123 | -2.00(-5.47%) |
Oct 09, 2014 | 38.58 | 38.58 | 35.41 | 36.59 | 569,963 | -2.83(-7.18%) |
Oct 08, 2014 | 39.65 | 40.55 | 37.66 | 39.42 | 526,803 | -1.01(-2.50%) |
Oct 07, 2014 | 41.00 | 42.02 | 39.93 | 40.43 | 291,586 | -0.68(-1.65%) |
Oct 06, 2014 | 43.64 | 44.01 | 40.42 | 41.11 | 508,424 | -4.72(-10.30%) |
Oct 03, 2014 | 45.85 | 46.86 | 45.35 | 45.83 | 268,262 | +0.65(+1.44%) |
Oct 02, 2014 | 42.52 | 45.21 | 42.04 | 45.18 | 262,919 | +2.44(+5.71%) |
Oct 01, 2014 | 43.97 | 44.27 | 41.56 | 42.74 | 407,075 | -1.27(-2.89%) |
Sep 30, 2014 | 45.35 | 45.35 | 43.80 | 44.01 | 412,880 | -1.61(-3.53%) |
Sep 29, 2014 | 46.00 | 47.00 | 45.10 | 45.62 | 444,016 | -0.72(-1.55%) |
Sep 26, 2014 | 44.54 | 47.20 | 43.68 | 46.34 | 419,572 | +1.87(+4.21%) |
Sep 25, 2014 | 43.50 | 46.28 | 43.50 | 44.47 | 851,982 | +0.78(+1.79%) |
Sep 24, 2014 | 41.26 | 43.98 | 40.76 | 43.69 | 365,884 | +3.24(+8.01%) |
Sep 23, 2014 | 41.77 | 41.90 | 39.70 | 40.45 | 281,572 | -0.65(-1.58%) |
Sep 22, 2014 | 41.02 | 41.72 | 39.11 | 41.10 | 281,403 | +0.17(+0.42%) |
Sep 19, 2014 | 40.50 | 41.45 | 39.36 | 40.93 | 690,707 | +0.83(+2.07%) |
Sep 18, 2014 | 38.58 | 40.67 | 38.21 | 40.10 | 474,394 | +1.72(+4.48%) |
Sep 17, 2014 | 36.00 | 38.55 | 36.00 | 38.38 | 338,201 | +2.17(+5.99%) |
Sep 16, 2014 | 35.91 | 36.49 | 35.05 | 36.21 | 369,394 | -0.27(-0.74%) |
Sep 15, 2014 | 36.50 | 37.96 | 34.64 | 36.48 | 656,823 | +3.76(+11.49%) |
Sep 12, 2014 | 33.66 | 33.93 | 32.44 | 32.72 | 183,326 | -1.14(-3.37%) |
Sep 11, 2014 | 33.37 | 34.11 | 32.21 | 33.86 | 246,769 | -0.03(-0.09%) |
Sep 10, 2014 | 33.54 | 34.03 | 32.70 | 33.89 | 263,837 | +0.15(+0.44%) |
Sep 09, 2014 | 33.70 | 36.16 | 33.58 | 33.74 | 585,295 | -0.18(-0.53%) |
Sep 08, 2014 | 30.97 | 33.98 | 30.97 | 33.92 | 451,168 | +2.96(+9.56%) |
Sep 05, 2014 | 29.55 | 31.24 | 29.18 | 30.96 | 211,627 | +1.19(+4.00%) |
Sep 04, 2014 | 30.62 | 30.78 | 29.59 | 29.77 | 195,480 | -0.77(-2.52%) |
Sep 03, 2014 | 31.19 | 31.89 | 30.24 | 30.54 | 190,820 | -0.48(-1.55%) |
Sep 02, 2014 | 32.27 | 32.27 | 30.61 | 31.02 | 134,372 | -0.64(-2.02%) |
Aug 29, 2014 | 31.36 | 31.66 | 31.66 | 31.66 | 221,400 | +0.33(+1.05%) |
Aug 28, 2014 | 31.54 | 32.19 | 29.70 | 31.33 | 308,484 | -0.67(-2.09%) |
Aug 27, 2014 | 32.45 | 33.33 | 31.18 | 32.00 | 251,811 | -0.33(-1.02%) |
Aug 26, 2014 | 31.69 | 32.55 | 31.68 | 32.33 | 251,573 | +0.56(+1.76%) |
Aug 25, 2014 | 30.51 | 32.26 | 30.23 | 31.77 | 194,210 | +1.77(+5.90%) |
Aug 22, 2014 | 29.68 | 30.17 | 29.16 | 30.00 | 181,157 | +0.21(+0.70%) |
Aug 21, 2014 | 31.06 | 31.06 | 29.52 | 29.79 | 186,414 | -1.22(-3.93%) |
Aug 20, 2014 | 32.36 | 32.36 | 30.94 | 31.01 | 178,977 | -1.56(-4.79%) |
Aug 19, 2014 | 33.93 | 33.96 | 32.29 | 32.57 | 214,098 | -1.30(-3.84%) |
Aug 18, 2014 | 34.25 | 34.35 | 33.27 | 33.87 | 446,863 | +0.45(+1.35%) |
Aug 15, 2014 | 32.57 | 33.74 | 32.57 | 33.42 | 523,387 | +1.20(+3.72%) |
Aug 14, 2014 | 30.30 | 32.32 | 30.30 | 32.22 | 306,707 | +1.76(+5.78%) |
Aug 13, 2014 | 28.95 | 30.48 | 28.95 | 30.46 | 250,890 | +1.86(+6.50%) |
Aug 12, 2014 | 27.70 | 28.86 | 27.57 | 28.60 | 284,659 | +0.64(+2.29%) |
Aug 11, 2014 | 26.78 | 28.26 | 26.56 | 27.96 | 299,157 | +1.35(+5.07%) |
Aug 08, 2014 | 27.25 | 27.25 | 26.09 | 26.61 | 195,256 | -0.77(-2.81%) |
Aug 07, 2014 | 30.10 | 30.10 | 27.14 | 27.38 | 361,643 | -3.02(-9.93%) |
Aug 06, 2014 | 29.74 | 30.70 | 29.55 | 30.40 | 263,279 | +0.13(+0.43%) |
Aug 05, 2014 | 28.52 | 30.48 | 28.10 | 30.27 | 436,111 | +1.39(+4.81%) |
Aug 04, 2014 | 27.98 | 28.99 | 26.02 | 28.88 | 465,249 | +1.14(+4.11%) |
Aug 01, 2014 | 26.89 | 28.32 | 26.13 | 27.74 | 265,628 | +1.32(+5.00%) |
Jul 31, 2014 | 28.28 | 28.35 | 26.34 | 26.42 | 170,699 | -2.57(-8.87%) |
Jul 30, 2014 | 28.33 | 29.95 | 27.56 | 28.99 | 199,659 | +1.02(+3.65%) |
Jul 29, 2014 | 27.27 | 28.57 | 26.93 | 27.97 | 124,703 | +0.70(+2.57%) |
Jul 28, 2014 | 27.72 | 27.96 | 26.64 | 27.27 | 301,735 | -0.53(-1.91%) |
Jul 25, 2014 | 27.62 | 28.13 | 27.18 | 27.80 | 248,603 | -0.10(-0.36%) |
Jul 24, 2014 | 28.61 | 29.10 | 27.55 | 27.90 | 232,416 | -0.45(-1.59%) |
Jul 23, 2014 | 27.22 | 28.45 | 27.21 | 28.35 | 316,992 | +1.43(+5.31%) |
Jul 22, 2014 | 25.51 | 27.17 | 25.04 | 26.92 | 254,094 | +2.39(+9.74%) |
Jul 21, 2014 | 23.55 | 24.90 | 22.86 | 24.53 | 104,782 | +0.71(+2.98%) |
Jul 18, 2014 | 23.16 | 23.89 | 22.70 | 23.82 | 150,587 | +0.63(+2.72%) |
Jul 17, 2014 | 23.05 | 24.52 | 22.90 | 23.19 | 243,302 | -0.29(-1.24%) |
Jul 16, 2014 | 24.45 | 24.45 | 23.16 | 23.48 | 167,634 | -0.83(-3.41%) |
Jul 15, 2014 | 24.50 | 24.62 | 23.21 | 24.31 | 232,053 | -0.27(-1.10%) |
Jul 14, 2014 | 24.97 | 24.97 | 24.14 | 24.58 | 68,196 | +0.07(+0.29%) |
Jul 11, 2014 | 24.34 | 25.93 | 24.16 | 24.51 | 110,367 | +0.09(+0.37%) |
Jul 10, 2014 | 24.02 | 25.25 | 23.58 | 24.42 | 197,523 | -0.71(-2.83%) |
Jul 09, 2014 | 25.10 | 25.99 | 24.43 | 25.13 | 231,472 | +0.08(+0.32%) |
Jul 08, 2014 | 26.68 | 26.70 | 24.57 | 25.05 | 227,304 | -1.66(-6.21%) |
Jul 07, 2014 | 27.99 | 27.99 | 26.02 | 26.71 | 265,369 | -0.55(-2.02%) |
Jul 03, 2014 | 27.35 | 27.26 | 27.26 | 27.26 | 66,200 | +0.04(+0.15%) |
Jul 02, 2014 | 27.73 | 28.31 | 26.92 | 27.22 | 187,051 | -0.68(-2.44%) |
Jul 01, 2014 | 26.29 | 28.50 | 26.28 | 27.90 | 434,060 | +1.76(+6.73%) |
Jun 30, 2014 | 27.70 | 28.48 | 25.80 | 26.14 | 315,318 | -1.36(-4.95%) |
Jun 27, 2014 | 26.54 | 27.98 | 26.47 | 27.50 | 1,946,824 | +0.72(+2.69%) |
Jun 26, 2014 | 26.88 | 26.99 | 26.27 | 26.78 | 225,441 | +0.03(+0.11%) |
Jun 25, 2014 | 25.97 | 26.99 | 25.60 | 26.75 | 211,649 | +0.52(+1.98%) |
Jun 24, 2014 | 26.55 | 26.98 | 25.78 | 26.23 | 188,895 | -0.37(-1.39%) |
Jun 23, 2014 | 26.90 | 26.92 | 25.65 | 26.60 | 269,870 | -0.16(-0.60%) |
Jun 20, 2014 | 26.25 | 26.98 | 25.61 | 26.76 | 702,610 | +0.61(+2.33%) |
Jun 19, 2014 | 26.20 | 26.44 | 25.28 | 26.15 | 253,313 | -0.08(-0.30%) |
Jun 18, 2014 | 25.37 | 26.35 | 24.91 | 26.23 | 308,189 | +0.75(+2.94%) |
Jun 17, 2014 | 25.40 | 25.81 | 24.94 | 25.48 | 160,955 | +0.18(+0.71%) |
Jun 16, 2014 | 25.33 | 25.65 | 24.65 | 25.30 | 299,985 | +0.07(+0.28%) |
Jun 13, 2014 | 25.57 | 25.57 | 24.06 | 25.23 | 168,073 | -0.12(-0.47%) |
Jun 12, 2014 | 25.55 | 25.82 | 24.88 | 25.35 | 175,447 | -0.52(-2.01%) |
Jun 11, 2014 | 25.22 | 25.99 | 24.80 | 25.87 | 308,843 | +0.49(+1.93%) |
Jun 10, 2014 | 25.00 | 25.87 | 24.84 | 25.38 | 211,078 | +0.84(+3.42%) |
Jun 06, 2014 | 24.28 | 24.94 | 24.04 | 24.54 | 271,638 | +0.26(+1.07%) |
Jun 05, 2014 | 23.18 | 24.65 | 22.44 | 24.28 | 438,094 | +2.13(+9.62%) |
Jun 04, 2014 | 21.64 | 22.28 | 21.07 | 22.15 | 315,508 | +0.49(+2.26%) |
Jun 03, 2014 | 22.70 | 22.85 | 21.15 | 21.66 | 255,245 | -1.04(-4.58%) |
Jun 02, 2014 | 23.70 | 23.94 | 22.40 | 22.70 | 319,198 | -1.01(-4.26%) |
May 30, 2014 | 23.36 | 24.45 | 22.55 | 23.71 | 469,813 | +0.46(+1.98%) |
May 29, 2014 | 24.75 | 25.30 | 22.91 | 23.25 | 467,843 | -1.12(-4.60%) |
May 28, 2014 | 21.30 | 25.72 | 20.88 | 24.37 | 1,463,370 | +3.19(+15.06%) |
May 27, 2014 | 20.23 | 21.48 | 19.57 | 21.18 | 1,160,407 | +1.15(+5.74%) |
May 23, 2014 | 27.69 | 20.03 | 20.03 | 20.03 | 10,198,100 | +4.87(+32.12%) |
May 22, 2014 | 14.66 | 15.24 | 14.53 | 15.16 | 199,311 | +0.49(+3.34%) |
May 21, 2014 | 14.90 | 15.00 | 14.51 | 14.67 | 96,122 | -0.27(-1.81%) |
May 20, 2014 | 15.49 | 15.49 | 14.58 | 14.94 | 94,836 | -0.70(-4.48%) |
May 19, 2014 | 14.94 | 16.32 | 14.94 | 15.64 | 75,700 | +0.57(+3.78%) |
May 16, 2014 | 15.04 | 15.12 | 14.52 | 15.07 | 102,028 | -0.10(-0.66%) |
May 15, 2014 | 16.31 | 16.58 | 15.03 | 15.17 | 172,135 | -1.33(-8.06%) |
May 14, 2014 | 16.66 | 17.35 | 16.35 | 16.50 | 95,563 | -0.29(-1.73%) |
May 13, 2014 | 17.34 | 17.81 | 16.63 | 16.79 | 105,461 | -0.61(-3.51%) |
May 12, 2014 | 17.14 | 18.36 | 17.02 | 17.40 | 318,875 | +0.44(+2.59%) |
May 09, 2014 | 17.24 | 17.24 | 16.19 | 16.96 | 135,354 | -0.43(-2.47%) |
May 08, 2014 | 17.50 | 18.25 | 16.99 | 17.39 | 233,228 | -0.21(-1.19%) |
May 07, 2014 | 17.62 | 17.96 | 16.80 | 17.60 | 219,892 | +0.16(+0.92%) |
May 06, 2014 | 18.68 | 19.06 | 17.34 | 17.44 | 160,689 | -1.23(-6.59%) |
May 05, 2014 | 18.00 | 19.13 | 17.62 | 18.67 | 103,047 | +0.53(+2.92%) |
May 02, 2014 | 20.69 | 20.69 | 18.00 | 18.14 | 135,502 | -2.38(-11.60%) |