Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 38.25 | 39.22 | 37.36 | 38.87 | 438,604 | -1.98(-4.85%) |
Apr 29, 2015 | 41.50 | 41.83 | 40.73 | 40.85 | 188,636 | -0.52(-1.26%) |
Apr 28, 2015 | 40.43 | 41.65 | 40.30 | 41.37 | 235,462 | +1.24(+3.09%) |
Apr 27, 2015 | 38.37 | 40.62 | 38.24 | 40.13 | 391,056 | +3.00(+8.08%) |
Apr 24, 2015 | 37.49 | 37.53 | 36.50 | 37.13 | 184,046 | -0.77(-2.03%) |
Apr 23, 2015 | 37.42 | 38.05 | 37.25 | 37.90 | 97,956 | +0.52(+1.39%) |
Apr 22, 2015 | 38.11 | 38.20 | 36.92 | 37.38 | 219,518 | -1.11(-2.88%) |
Apr 21, 2015 | 38.33 | 38.86 | 38.10 | 38.49 | 98,836 | +0.16(+0.42%) |
Apr 20, 2015 | 38.67 | 38.67 | 37.79 | 38.33 | 280,966 | -1.31(-3.30%) |
Apr 17, 2015 | 39.96 | 40.15 | 39.49 | 39.64 | 71,909 | -0.11(-0.28%) |
Apr 16, 2015 | 40.45 | 40.54 | 39.07 | 39.75 | 127,852 | -0.24(-0.60%) |
Apr 15, 2015 | 39.38 | 40.39 | 39.26 | 39.99 | 107,759 | +0.59(+1.51%) |
Apr 14, 2015 | 39.60 | 40.21 | 39.36 | 39.40 | 122,572 | -0.47(-1.19%) |
Apr 13, 2015 | 40.19 | 40.23 | 39.83 | 39.87 | 110,155 | -0.97(-2.38%) |
Apr 10, 2015 | 41.32 | 41.74 | 40.40 | 40.84 | 207,373 | +1.43(+3.63%) |
Apr 09, 2015 | 39.41 | 39.74 | 39.12 | 39.41 | 211,650 | -1.63(-3.97%) |
Apr 08, 2015 | 42.48 | 42.55 | 40.40 | 41.04 | 251,642 | -1.80(-4.20%) |
Apr 07, 2015 | 42.91 | 42.91 | 42.36 | 42.84 | 105,904 | -0.62(-1.43%) |
Apr 06, 2015 | 44.42 | 45.09 | 43.33 | 43.46 | 266,628 | +1.31(+3.11%) |
Apr 02, 2015 | 42.43 | 42.15 | 42.15 | 42.15 | 188,900 | -1.14(-2.63%) |
Apr 01, 2015 | 42.02 | 43.88 | 42.02 | 43.29 | 164,734 | +1.60(+3.84%) |
Mar 31, 2015 | 41.84 | 42.60 | 41.25 | 41.69 | 87,520 | -0.32(-0.76%) |
Mar 30, 2015 | 42.39 | 42.43 | 41.63 | 42.01 | 218,895 | -1.22(-2.82%) |
Mar 27, 2015 | 43.96 | 44.13 | 42.83 | 43.23 | 237,442 | -0.60(-1.37%) |
Mar 26, 2015 | 44.09 | 44.33 | 43.54 | 43.83 | 117,592 | +0.46(+1.06%) |
Mar 25, 2015 | 44.11 | 44.23 | 43.29 | 43.37 | 147,681 | -0.24(-0.55%) |
Mar 24, 2015 | 43.33 | 43.62 | 42.64 | 43.61 | 122,436 | -0.18(-0.41%) |
Mar 23, 2015 | 42.84 | 44.05 | 42.43 | 43.79 | 316,169 | +1.54(+3.64%) |
Mar 20, 2015 | 40.18 | 43.02 | 40.06 | 42.25 | 502,058 | +2.95(+7.51%) |
Mar 19, 2015 | 38.57 | 39.60 | 38.25 | 39.30 | 216,935 | +0.26(+0.67%) |
Mar 18, 2015 | 36.55 | 39.04 | 36.24 | 39.04 | 420,340 | +2.39(+6.52%) |
Mar 17, 2015 | 35.98 | 37.45 | 35.93 | 36.65 | 124,071 | -0.40(-1.08%) |
Mar 16, 2015 | 37.31 | 37.45 | 36.43 | 37.05 | 134,225 | +0.34(+0.93%) |
Mar 13, 2015 | 36.83 | 36.89 | 36.30 | 36.71 | 118,864 | -0.08(-0.22%) |
Mar 12, 2015 | 37.04 | 37.06 | 36.30 | 36.79 | 131,033 | +0.47(+1.29%) |
Mar 11, 2015 | 37.02 | 37.02 | 35.37 | 36.32 | 476,865 | -0.92(-2.47%) |
Mar 10, 2015 | 37.65 | 38.01 | 37.10 | 37.24 | 153,246 | -0.53(-1.40%) |
Mar 09, 2015 | 37.87 | 38.16 | 37.69 | 37.77 | 160,354 | -0.33(-0.87%) |
Mar 06, 2015 | 38.32 | 38.46 | 37.65 | 38.10 | 326,435 | -1.66(-4.18%) |
Mar 05, 2015 | 39.98 | 40.53 | 39.50 | 39.76 | 134,018 | +0.16(+0.40%) |
Mar 04, 2015 | 40.11 | 40.01 | 39.08 | 39.60 | 143,353 | -0.41(-1.02%) |
Mar 03, 2015 | 40.95 | 41.50 | 39.86 | 40.01 | 183,865 | -0.56(-1.38%) |
Mar 02, 2015 | 41.60 | 41.68 | 40.45 | 40.57 | 137,684 | -0.96(-2.31%) |
Feb 27, 2015 | 41.95 | 42.11 | 41.44 | 41.53 | 145,809 | +0.14(+0.34%) |
Feb 26, 2015 | 42.39 | 42.50 | 41.34 | 41.39 | 197,281 | -0.11(-0.27%) |
Feb 25, 2015 | 41.50 | 41.65 | 41.03 | 41.50 | 217,385 | +1.41(+3.52%) |
Feb 24, 2015 | 40.14 | 41.26 | 39.27 | 40.09 | 216,410 | -0.35(-0.87%) |
Feb 23, 2015 | 40.86 | 41.84 | 40.12 | 40.44 | 198,585 | +0.42(+1.05%) |
Feb 20, 2015 | 40.95 | 41.30 | 39.81 | 40.02 | 215,398 | -0.90(-2.20%) |
Feb 19, 2015 | 41.45 | 41.68 | 40.62 | 40.92 | 346,182 | -0.25(-0.61%) |
Feb 18, 2015 | 41.09 | 41.86 | 40.28 | 41.17 | 364,106 | -0.41(-0.99%) |
Feb 17, 2015 | 41.08 | 41.58 | 40.42 | 41.58 | 788,307 | -3.89(-8.56%) |
Feb 13, 2015 | 45.21 | 45.47 | 45.47 | 45.47 | 293,800 | +2.26(+5.23%) |
Feb 12, 2015 | 43.33 | 43.66 | 42.66 | 43.21 | 97,106 | +0.33(+0.77%) |
Feb 11, 2015 | 43.72 | 43.72 | 42.59 | 42.88 | 107,103 | -0.58(-1.33%) |
Feb 10, 2015 | 43.69 | 44.44 | 43.21 | 43.46 | 121,445 | -0.66(-1.50%) |
Feb 09, 2015 | 43.64 | 44.61 | 43.57 | 44.12 | 192,245 | +1.42(+3.33%) |
Feb 06, 2015 | 43.44 | 43.79 | 41.63 | 42.70 | 442,780 | -3.03(-6.63%) |
Feb 05, 2015 | 44.72 | 45.73 | 43.99 | 45.73 | 176,027 | -0.18(-0.39%) |
Feb 04, 2015 | 46.26 | 47.55 | 45.91 | 45.91 | 216,726 | +0.45(+0.99%) |
Feb 03, 2015 | 45.86 | 46.58 | 44.44 | 45.46 | 294,330 | +0.36(+0.80%) |
Feb 02, 2015 | 44.75 | 45.88 | 44.45 | 45.10 | 357,504 | -0.37(-0.81%) |
Jan 30, 2015 | 43.54 | 45.73 | 43.51 | 45.47 | 393,415 | +1.61(+3.67%) |
Jan 29, 2015 | 46.60 | 46.69 | 42.76 | 43.86 | 657,695 | -5.59(-11.30%) |
Jan 28, 2015 | 49.53 | 50.43 | 49.22 | 49.45 | 141,237 | -0.63(-1.26%) |
Jan 27, 2015 | 49.19 | 50.66 | 49.19 | 50.08 | 165,383 | +1.20(+2.45%) |
Jan 26, 2015 | 50.19 | 50.41 | 48.84 | 48.88 | 309,354 | -2.30(-4.49%) |
Jan 23, 2015 | 51.02 | 51.49 | 50.15 | 51.18 | 337,695 | -0.53(-1.02%) |
Jan 22, 2015 | 51.56 | 52.19 | 50.67 | 51.71 | 471,654 | +1.24(+2.46%) |
Jan 21, 2015 | 51.93 | 52.29 | 50.61 | 50.47 | 497,334 | +1.12(+2.27%) |
Jan 20, 2015 | 48.51 | 49.76 | 48.36 | 49.35 | 738,984 | +1.35(+2.81%) |
Jan 16, 2015 | 45.07 | 48.73 | 45.06 | 48.00 | 603,210 | +4.28(+9.79%) |
Jan 15, 2015 | 44.62 | 45.38 | 43.47 | 43.72 | 327,564 | +0.24(+0.55%) |
Jan 14, 2015 | 44.16 | 44.80 | 43.48 | 43.48 | 190,343 | -0.97(-2.18%) |
Jan 13, 2015 | 44.82 | 45.47 | 43.97 | 44.45 | 344,252 | +2.17(+5.13%) |
Jan 12, 2015 | 42.09 | 42.57 | 41.68 | 42.28 | 179,203 | +0.62(+1.49%) |
Jan 09, 2015 | 41.47 | 42.44 | 41.24 | 41.66 | 124,733 | +0.72(+1.76%) |
Jan 08, 2015 | 42.12 | 42.68 | 40.94 | 40.94 | 201,442 | -1.19(-2.82%) |
Jan 07, 2015 | 41.42 | 42.70 | 41.32 | 42.13 | 185,093 | +0.03(+0.07%) |
Jan 06, 2015 | 40.89 | 42.97 | 40.60 | 42.10 | 324,435 | +1.64(+4.05%) |
Jan 05, 2015 | 39.55 | 40.75 | 39.08 | 40.46 | 347,209 | +2.04(+5.31%) |
Jan 02, 2015 | 37.68 | 39.77 | 37.33 | 38.42 | 324,143 | +0.37(+0.97%) |
Dec 31, 2014 | 39.61 | 38.05 | 38.05 | 38.05 | 520,800 | -2.77(-6.79%) |
Dec 30, 2014 | 39.65 | 41.77 | 39.48 | 40.82 | 281,186 | +2.37(+6.16%) |
Dec 29, 2014 | 39.83 | 39.89 | 38.12 | 38.45 | 294,019 | -1.20(-3.03%) |
Dec 26, 2014 | 40.39 | 40.42 | 39.64 | 39.65 | 148,899 | +1.40(+3.66%) |
Dec 24, 2014 | 38.23 | 38.25 | 38.25 | 38.25 | 52,700 | +0.25(+0.66%) |
Dec 23, 2014 | 38.03 | 38.64 | 37.88 | 38.00 | 150,092 | +0.11(+0.29%) |
Dec 22, 2014 | 39.28 | 39.50 | 37.21 | 37.89 | 242,850 | -1.91(-4.80%) |
Dec 19, 2014 | 39.11 | 40.05 | 39.04 | 39.80 | 91,993 | +0.66(+1.69%) |
Dec 18, 2014 | 39.73 | 40.13 | 38.82 | 39.14 | 151,414 | +0.64(+1.66%) |
Dec 17, 2014 | 38.68 | 39.61 | 37.67 | 38.50 | 308,573 | +0.25(+0.65%) |
Dec 16, 2014 | 40.99 | 41.18 | 37.25 | 38.25 | 518,209 | -2.03(-5.04%) |
Dec 15, 2014 | 43.90 | 44.18 | 40.16 | 40.28 | 583,576 | -4.65(-10.35%) |
Dec 12, 2014 | 45.19 | 45.58 | 44.73 | 44.93 | 298,654 | -0.15(-0.33%) |
Dec 11, 2014 | 44.87 | 45.94 | 44.65 | 45.08 | 259,093 | -0.23(-0.51%) |
Dec 10, 2014 | 45.50 | 45.88 | 45.03 | 45.31 | 246,924 | +0.28(+0.62%) |
Dec 09, 2014 | 43.38 | 45.85 | 43.38 | 45.03 | 493,950 | +3.31(+7.93%) |
Dec 08, 2014 | 41.22 | 41.94 | 40.81 | 41.72 | 81,746 | +0.47(+1.14%) |
Dec 05, 2014 | 41.67 | 41.69 | 40.91 | 41.25 | 132,054 | -0.79(-1.88%) |
Dec 04, 2014 | 42.67 | 42.90 | 42.02 | 42.04 | 149,573 | +0.10(+0.24%) |
Dec 03, 2014 | 42.09 | 42.71 | 41.37 | 41.94 | 110,063 | -0.10(-0.24%) |
Dec 02, 2014 | 41.44 | 42.41 | 40.78 | 42.04 | 239,194 | -0.06(-0.14%) |
Dec 01, 2014 | 39.25 | 43.69 | 39.25 | 42.10 | 514,854 | +4.78(+12.81%) |
Nov 28, 2014 | 39.15 | 39.42 | 37.06 | 37.32 | 355,929 | -5.46(-12.76%) |
Nov 26, 2014 | 43.00 | 42.78 | 42.78 | 42.78 | 81,300 | -0.67(-1.54%) |
Nov 25, 2014 | 43.07 | 43.46 | 42.50 | 43.45 | 188,029 | +1.23(+2.91%) |
Nov 24, 2014 | 42.32 | 42.45 | 41.66 | 42.22 | 130,390 | -0.23(-0.54%) |
Nov 21, 2014 | 42.45 | 43.07 | 41.43 | 42.45 | 344,552 | +1.05(+2.54%) |
Nov 20, 2014 | 40.91 | 41.44 | 40.64 | 41.40 | 162,296 | +0.56(+1.37%) |
Nov 19, 2014 | 41.34 | 42.79 | 39.46 | 40.84 | 311,298 | -0.16(-0.39%) |
Nov 18, 2014 | 41.21 | 41.27 | 40.70 | 41.00 | 209,004 | +0.12(+0.29%) |
Nov 17, 2014 | 40.69 | 41.06 | 40.21 | 40.88 | 174,893 | -0.61(-1.47%) |
Nov 14, 2014 | 37.27 | 41.94 | 37.18 | 41.49 | 510,016 | +3.31(+8.67%) |
Nov 13, 2014 | 38.72 | 38.82 | 38.01 | 38.18 | 129,429 | -0.26(-0.68%) |
Nov 12, 2014 | 38.37 | 38.83 | 38.25 | 38.44 | 131,447 | -0.43(-1.11%) |
Nov 11, 2014 | 38.13 | 39.68 | 37.80 | 38.87 | 203,959 | +0.79(+2.07%) |
Nov 10, 2014 | 38.72 | 38.75 | 37.75 | 38.08 | 237,397 | -0.89(-2.28%) |
Nov 07, 2014 | 38.06 | 39.16 | 37.95 | 38.97 | 322,293 | +1.41(+3.75%) |
Nov 06, 2014 | 37.00 | 37.63 | 36.81 | 37.56 | 221,266 | +0.88(+2.40%) |
Nov 05, 2014 | 37.00 | 38.22 | 36.62 | 36.68 | 526,479 | -3.76(-9.30%) |
Nov 04, 2014 | 40.29 | 40.74 | 40.00 | 40.44 | 180,731 | -0.70(-1.70%) |
Nov 03, 2014 | 40.65 | 41.50 | 40.29 | 41.14 | 180,010 | +0.08(+0.19%) |
Oct 31, 2014 | 39.64 | 41.15 | 39.55 | 41.06 | 401,586 | -1.79(-4.18%) |
Oct 30, 2014 | 43.86 | 43.86 | 42.10 | 42.85 | 473,512 | -3.02(-6.58%) |
Oct 29, 2014 | 46.73 | 47.31 | 45.70 | 45.87 | 176,961 | -0.78(-1.67%) |
Oct 28, 2014 | 47.34 | 47.46 | 46.55 | 46.65 | 106,121 | +0.33(+0.71%) |
Oct 27, 2014 | 46.49 | 46.56 | 46.31 | 46.32 | 80,593 | -0.24(-0.52%) |
Oct 24, 2014 | 47.47 | 47.49 | 46.39 | 46.56 | 158,201 | -0.25(-0.53%) |
Oct 23, 2014 | 46.45 | 47.00 | 46.22 | 46.81 | 136,380 | +0.36(+0.78%) |
Oct 22, 2014 | 47.16 | 47.16 | 46.31 | 46.45 | 300,494 | -1.99(-4.11%) |
Oct 21, 2014 | 48.38 | 49.00 | 48.31 | 48.44 | 176,315 | +0.34(+0.71%) |
Oct 20, 2014 | 48.06 | 48.15 | 47.44 | 48.10 | 208,052 | +0.85(+1.79%) |
Oct 17, 2014 | 47.63 | 47.66 | 46.90 | 47.25 | 214,704 | -0.54(-1.13%) |
Oct 16, 2014 | 47.15 | 48.17 | 46.80 | 47.79 | 160,291 | -0.39(-0.81%) |
Oct 15, 2014 | 48.07 | 50.18 | 47.77 | 48.18 | 335,378 | +0.28(+0.58%) |
Oct 14, 2014 | 48.19 | 48.37 | 47.44 | 47.90 | 159,601 | -0.23(-0.48%) |
Oct 13, 2014 | 47.84 | 48.29 | 47.22 | 48.13 | 171,052 | +0.50(+1.05%) |
Oct 10, 2014 | 47.50 | 47.87 | 47.05 | 47.63 | 94,467 | +0.09(+0.19%) |
Oct 09, 2014 | 48.43 | 49.35 | 47.50 | 47.54 | 332,053 | -0.30(-0.63%) |
Oct 08, 2014 | 47.48 | 48.23 | 46.00 | 47.84 | 385,021 | +1.02(+2.18%) |
Oct 07, 2014 | 47.42 | 47.67 | 46.32 | 46.82 | 294,955 | -0.58(-1.22%) |
Oct 06, 2014 | 46.29 | 47.77 | 45.90 | 47.40 | 402,408 | +2.53(+5.64%) |
Oct 03, 2014 | 45.10 | 45.81 | 44.31 | 44.87 | 385,350 | -1.47(-3.17%) |
Oct 02, 2014 | 46.24 | 46.67 | 45.63 | 46.34 | 239,336 | -0.52(-1.11%) |
Oct 01, 2014 | 46.60 | 48.20 | 46.43 | 46.86 | 375,017 | +0.71(+1.54%) |
Sep 30, 2014 | 47.29 | 48.00 | 45.20 | 46.15 | 497,319 | -2.46(-5.06%) |
Sep 29, 2014 | 48.85 | 49.15 | 48.31 | 48.61 | 151,518 | -0.70(-1.42%) |
Sep 26, 2014 | 48.83 | 49.31 | 48.50 | 49.31 | 139,748 | +0.52(+1.07%) |
Sep 25, 2014 | 48.47 | 49.45 | 47.65 | 48.79 | 312,378 | -0.92(-1.85%) |
Sep 24, 2014 | 49.25 | 50.31 | 48.83 | 49.71 | 236,225 | -0.57(-1.13%) |
Sep 23, 2014 | 50.50 | 50.64 | 49.91 | 50.28 | 144,791 | -0.09(-0.18%) |
Sep 22, 2014 | 49.47 | 50.74 | 49.34 | 50.37 | 397,325 | -0.62(-1.22%) |
Sep 19, 2014 | 53.85 | 53.85 | 50.38 | 50.99 | 628,234 | -3.54(-6.49%) |
Sep 18, 2014 | 53.95 | 55.21 | 53.75 | 54.53 | 192,795 | +0.06(+0.11%) |
Sep 17, 2014 | 55.53 | 56.22 | 54.42 | 54.47 | 175,324 | -1.27(-2.28%) |
Sep 16, 2014 | 55.81 | 56.80 | 55.08 | 55.74 | 167,043 | +0.11(+0.20%) |
Sep 15, 2014 | 55.38 | 55.63 | 54.88 | 55.63 | 135,126 | +0.19(+0.34%) |
Sep 12, 2014 | 54.94 | 55.50 | 54.62 | 55.44 | 217,089 | -0.38(-0.68%) |
Sep 11, 2014 | 55.70 | 55.91 | 54.90 | 55.82 | 400,609 | -1.66(-2.89%) |
Sep 10, 2014 | 57.61 | 57.86 | 56.90 | 57.48 | 149,603 | -0.63(-1.08%) |
Sep 09, 2014 | 57.40 | 58.13 | 56.81 | 58.11 | 167,455 | +0.33(+0.57%) |
Sep 08, 2014 | 58.39 | 58.51 | 57.05 | 57.78 | 244,812 | -0.97(-1.65%) |
Sep 05, 2014 | 58.11 | 58.77 | 57.85 | 58.75 | 135,677 | +0.60(+1.03%) |
Sep 04, 2014 | 59.35 | 59.59 | 57.77 | 58.15 | 255,854 | -0.76(-1.29%) |
Sep 03, 2014 | 58.55 | 58.91 | 58.41 | 58.91 | 148,249 | +0.26(+0.44%) |
Sep 02, 2014 | 59.14 | 59.37 | 58.13 | 58.65 | 366,948 | -1.86(-3.07%) |
Aug 29, 2014 | 61.05 | 60.51 | 60.51 | 60.51 | 173,300 | -0.32(-0.53%) |
Aug 28, 2014 | 61.60 | 61.68 | 60.83 | 60.83 | 265,445 | +0.44(+0.73%) |
Aug 27, 2014 | 60.38 | 60.53 | 60.26 | 60.39 | 108,908 | +0.28(+0.47%) |
Aug 26, 2014 | 61.27 | 61.40 | 60.05 | 60.11 | 159,077 | +0.16(+0.27%) |
Aug 25, 2014 | 60.26 | 60.27 | 59.70 | 59.95 | 123,704 | -0.71(-1.17%) |
Aug 22, 2014 | 60.48 | 60.90 | 59.64 | 60.66 | 167,837 | +0.11(+0.18%) |
Aug 21, 2014 | 60.20 | 60.75 | 59.99 | 60.55 | 105,983 | -0.32(-0.53%) |
Aug 20, 2014 | 61.18 | 61.36 | 60.42 | 60.87 | 79,359 | +0.17(+0.28%) |
Aug 19, 2014 | 61.37 | 61.43 | 60.10 | 60.70 | 401,422 | -1.14(-1.84%) |
Aug 18, 2014 | 61.45 | 61.98 | 61.15 | 61.84 | 99,578 | +0.28(+0.45%) |
Aug 15, 2014 | 61.54 | 62.53 | 60.96 | 61.56 | 349,874 | -1.78(-2.81%) |
Aug 14, 2014 | 63.30 | 63.83 | 63.01 | 63.34 | 87,176 | +0.40(+0.64%) |
Aug 13, 2014 | 64.07 | 64.07 | 62.15 | 62.94 | 160,120 | -0.82(-1.29%) |
Aug 12, 2014 | 64.18 | 64.59 | 63.07 | 63.76 | 121,050 | -0.45(-0.70%) |
Aug 11, 2014 | 63.76 | 64.59 | 63.60 | 64.21 | 75,637 | +0.39(+0.61%) |
Aug 08, 2014 | 63.95 | 64.26 | 63.48 | 63.82 | 118,724 | -0.10(-0.16%) |
Aug 07, 2014 | 63.59 | 64.19 | 63.36 | 63.92 | 126,952 | -0.35(-0.54%) |
Aug 06, 2014 | 64.01 | 64.74 | 63.92 | 64.27 | 235,266 | +1.36(+2.16%) |
Aug 05, 2014 | 64.20 | 64.23 | 62.61 | 62.91 | 448,812 | -2.47(-3.78%) |
Aug 04, 2014 | 66.38 | 66.58 | 65.00 | 65.38 | 146,908 | -0.85(-1.28%) |
Aug 01, 2014 | 67.89 | 67.89 | 65.64 | 66.23 | 166,581 | -0.36(-0.54%) |
Jul 31, 2014 | 67.61 | 67.65 | 66.29 | 66.59 | 203,828 | -1.34(-1.97%) |
Jul 30, 2014 | 68.12 | 68.39 | 67.24 | 67.93 | 84,975 | -0.19(-0.28%) |
Jul 29, 2014 | 68.37 | 68.63 | 67.16 | 68.12 | 107,743 | -0.11(-0.16%) |
Jul 28, 2014 | 68.14 | 68.54 | 67.43 | 68.23 | 211,308 | -0.59(-0.86%) |
Jul 25, 2014 | 66.92 | 68.87 | 66.60 | 68.82 | 249,927 | +2.20(+3.30%) |
Jul 24, 2014 | 69.56 | 69.60 | 66.10 | 66.62 | 600,306 | -3.63(-5.17%) |
Jul 23, 2014 | 70.32 | 70.80 | 70.15 | 70.25 | 103,043 | -0.14(-0.20%) |
Jul 22, 2014 | 70.46 | 71.19 | 69.69 | 70.39 | 154,185 | +0.03(+0.04%) |
Jul 21, 2014 | 70.52 | 70.68 | 69.94 | 70.36 | 137,702 | +0.55(+0.79%) |
Jul 18, 2014 | 69.90 | 70.17 | 68.97 | 69.81 | 191,663 | -2.04(-2.84%) |
Jul 17, 2014 | 69.76 | 72.41 | 69.20 | 71.85 | 441,169 | +2.83(+4.10%) |
Jul 16, 2014 | 68.99 | 69.60 | 68.60 | 69.02 | 154,182 | +0.08(+0.12%) |
Jul 15, 2014 | 70.35 | 71.42 | 68.43 | 68.94 | 552,888 | -1.41(-2.00%) |
Jul 14, 2014 | 70.28 | 70.65 | 69.76 | 70.35 | 441,339 | -3.51(-4.75%) |
Jul 11, 2014 | 73.31 | 74.00 | 73.30 | 73.86 | 127,894 | +0.40(+0.54%) |
Jul 10, 2014 | 74.03 | 74.31 | 73.32 | 73.46 | 633,340 | +1.72(+2.40%) |
Jul 09, 2014 | 71.86 | 72.51 | 70.86 | 71.74 | 386,340 | +0.53(+0.74%) |
Jul 08, 2014 | 71.52 | 71.98 | 70.27 | 71.21 | 213,132 | +0.31(+0.44%) |
Jul 07, 2014 | 70.60 | 70.90 | 69.73 | 70.90 | 231,309 | -0.88(-1.23%) |
Jul 03, 2014 | 71.26 | 71.78 | 71.78 | 71.78 | 70,200 | -0.25(-0.35%) |
Jul 02, 2014 | 71.77 | 72.83 | 71.66 | 72.03 | 243,314 | +0.80(+1.12%) |
Jul 01, 2014 | 72.00 | 72.50 | 71.00 | 71.23 | 240,653 | -0.53(-0.74%) |
Jun 30, 2014 | 69.66 | 71.76 | 69.35 | 71.76 | 332,526 | +0.80(+1.13%) |
Jun 27, 2014 | 71.25 | 71.98 | 70.90 | 70.96 | 217,877 | -0.59(-0.82%) |
Jun 26, 2014 | 70.90 | 71.78 | 70.66 | 71.55 | 164,006 | +0.42(+0.59%) |
Jun 25, 2014 | 70.73 | 72.07 | 70.69 | 71.13 | 281,082 | +0.66(+0.94%) |
Jun 24, 2014 | 71.03 | 71.47 | 70.18 | 70.47 | 420,430 | +0.17(+0.24%) |
Jun 23, 2014 | 70.19 | 70.55 | 69.65 | 70.30 | 259,549 | +0.27(+0.39%) |
Jun 20, 2014 | 69.57 | 70.95 | 69.55 | 70.03 | 388,264 | +0.60(+0.86%) |
Jun 19, 2014 | 65.50 | 70.48 | 65.50 | 69.43 | 921,594 | +5.93(+9.34%) |
Jun 18, 2014 | 62.94 | 63.61 | 62.76 | 63.50 | 208,515 | +0.79(+1.26%) |
Jun 17, 2014 | 62.18 | 62.91 | 62.08 | 62.71 | 173,462 | +0.56(+0.90%) |
Jun 16, 2014 | 62.40 | 62.80 | 61.89 | 62.15 | 305,017 | -0.48(-0.77%) |
Jun 13, 2014 | 61.87 | 62.82 | 61.67 | 62.63 | 279,900 | +0.96(+1.56%) |
Jun 12, 2014 | 60.25 | 61.84 | 60.08 | 61.67 | 443,518 | +2.03(+3.40%) |
Jun 11, 2014 | 59.94 | 59.94 | 59.36 | 59.64 | 116,501 | -0.10(-0.17%) |
Jun 10, 2014 | 59.40 | 59.78 | 59.36 | 59.74 | 214,383 | +1.26(+2.15%) |
Jun 06, 2014 | 58.74 | 58.74 | 57.70 | 58.48 | 190,749 | +0.04(+0.07%) |
Jun 05, 2014 | 58.28 | 59.02 | 58.18 | 58.44 | 285,775 | +1.26(+2.20%) |
Jun 04, 2014 | 57.54 | 57.66 | 57.08 | 57.18 | 71,131 | -0.25(-0.44%) |
Jun 03, 2014 | 57.30 | 57.44 | 56.87 | 57.43 | 167,651 | +0.44(+0.77%) |
Jun 02, 2014 | 57.25 | 57.64 | 56.69 | 56.99 | 187,853 | -0.25(-0.44%) |
May 30, 2014 | 58.65 | 58.65 | 56.25 | 57.24 | 552,133 | -1.51(-2.57%) |
May 29, 2014 | 58.11 | 59.10 | 58.00 | 58.75 | 215,475 | +0.14(+0.24%) |
May 28, 2014 | 58.57 | 59.11 | 58.40 | 58.61 | 187,494 | -0.42(-0.71%) |
May 27, 2014 | 59.59 | 59.59 | 58.69 | 59.03 | 445,372 | -2.20(-3.59%) |
May 23, 2014 | 61.19 | 61.23 | 61.23 | 61.23 | 114,500 | -0.47(-0.76%) |
May 22, 2014 | 62.50 | 62.54 | 61.47 | 61.70 | 131,945 | +0.74(+1.21%) |
May 21, 2014 | 60.58 | 61.42 | 60.20 | 60.96 | 141,925 | -0.10(-0.16%) |
May 20, 2014 | 60.26 | 61.36 | 60.20 | 61.06 | 108,072 | +0.20(+0.33%) |
May 19, 2014 | 61.79 | 61.97 | 60.58 | 60.86 | 138,933 | -0.03(-0.05%) |
May 16, 2014 | 60.65 | 61.08 | 60.25 | 60.89 | 190,709 | -0.66(-1.07%) |
May 15, 2014 | 62.21 | 62.44 | 61.32 | 61.55 | 193,391 | -1.79(-2.83%) |
May 14, 2014 | 63.70 | 63.93 | 62.92 | 63.34 | 272,139 | +1.41(+2.28%) |
May 13, 2014 | 62.06 | 62.36 | 61.75 | 61.93 | 50,668 | -0.15(-0.24%) |
May 12, 2014 | 62.31 | 62.67 | 61.87 | 62.08 | 349,514 | +2.48(+4.16%) |
May 09, 2014 | 60.07 | 60.07 | 58.94 | 59.60 | 150,737 | -0.08(-0.13%) |
May 08, 2014 | 60.10 | 60.47 | 59.40 | 59.68 | 188,803 | -0.85(-1.40%) |
May 07, 2014 | 61.96 | 62.05 | 60.43 | 60.53 | 241,704 | -1.68(-2.70%) |
May 06, 2014 | 62.82 | 62.84 | 62.05 | 62.21 | 140,150 | +0.11(+0.18%) |
May 05, 2014 | 62.77 | 62.84 | 62.10 | 62.10 | 136,225 | +0.57(+0.92%) |
May 02, 2014 | 59.63 | 62.97 | 59.21 | 61.53 | 507,769 | +2.38(+4.03%) |