Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.91 | 40.01 | 39.42 | 39.42 | 6,915 | -1.75(-4.26%) |
Apr 29, 2015 | 41.09 | 41.30 | 40.76 | 41.17 | 10,891 | -1.48(-3.47%) |
Apr 28, 2015 | 42.06 | 42.67 | 42.06 | 42.65 | 8,847 | +0.22(+0.51%) |
Apr 27, 2015 | 42.34 | 42.58 | 42.25 | 42.43 | 9,270 | +0.14(+0.32%) |
Apr 24, 2015 | 43.20 | 43.20 | 42.10 | 42.30 | 10,871 | -0.89(-2.05%) |
Apr 23, 2015 | 42.47 | 43.43 | 42.34 | 43.19 | 11,038 | +2.06(+5.01%) |
Apr 22, 2015 | 40.42 | 41.75 | 40.42 | 41.12 | 7,899 | +0.90(+2.25%) |
Apr 21, 2015 | 40.77 | 40.77 | 40.13 | 40.22 | 3,320 | -0.62(-1.51%) |
Apr 20, 2015 | 40.78 | 40.94 | 40.67 | 40.84 | 10,959 | +1.65(+4.21%) |
Apr 17, 2015 | 39.78 | 39.78 | 39.19 | 39.19 | 8,321 | -1.30(-3.21%) |
Apr 16, 2015 | 39.52 | 40.59 | 39.52 | 40.49 | 34,702 | +1.48(+3.80%) |
Apr 15, 2015 | 38.69 | 39.19 | 38.61 | 39.01 | 5,295 | +0.78(+2.03%) |
Apr 14, 2015 | 37.94 | 38.23 | 37.94 | 38.23 | 3,266 | +1.74(+4.76%) |
Apr 13, 2015 | 36.81 | 37.06 | 36.50 | 36.50 | 3,352 | -0.14(-0.39%) |
Apr 10, 2015 | 36.39 | 36.75 | 36.39 | 36.64 | 5,813 | +1.69(+4.84%) |
Apr 09, 2015 | 35.10 | 35.12 | 34.87 | 34.95 | 2,631 | -0.14(-0.41%) |
Apr 08, 2015 | 35.10 | 35.10 | 35.10 | 35.10 | 113 | +0.97(+2.83%) |
Apr 07, 2015 | 34.16 | 34.16 | 34.05 | 34.13 | 460 | -1.12(-3.18%) |
Apr 06, 2015 | 35.24 | 35.37 | 35.24 | 35.25 | 1,669 | +1.52(+4.50%) |
Apr 02, 2015 | 33.76 | 33.73 | 33.73 | 33.73 | 1,106 | +0.93(+2.84%) |
Apr 01, 2015 | 32.80 | 32.80 | 32.80 | 32.80 | 383 | -0.41(-1.22%) |
Mar 30, 2015 | 32.96 | 33.21 | 32.96 | 33.20 | 87 | +0.59(+1.82%) |
Mar 27, 2015 | 32.62 | 32.63 | 32.53 | 32.61 | 1,052 | -0.24(-0.74%) |
Mar 26, 2015 | 32.85 | 32.85 | 32.85 | 32.85 | 168 | -1.23(-3.61%) |
Mar 24, 2015 | 34.04 | 34.08 | 33.98 | 34.08 | 105 | +0.56(+1.67%) |
Mar 23, 2015 | 33.69 | 33.69 | 33.48 | 33.52 | 2,549 | +0.99(+3.03%) |
Mar 19, 2015 | 32.99 | 32.99 | 32.54 | 32.54 | 55 | -1.40(-4.11%) |
Mar 18, 2015 | 31.90 | 33.93 | 31.80 | 33.93 | 4,417 | +1.62(+5.02%) |
Mar 17, 2015 | 31.53 | 32.31 | 31.46 | 32.31 | 4,540 | +2.28(+7.58%) |
Mar 16, 2015 | 30.05 | 30.05 | 29.93 | 30.03 | 2,683 | +1.36(+4.73%) |
Mar 13, 2015 | 28.68 | 28.68 | 28.68 | 28.68 | 179 | -1.29(-4.31%) |
Mar 12, 2015 | 30.00 | 30.48 | 29.97 | 29.97 | 2,897 | +0.63(+2.16%) |
Mar 11, 2015 | 29.40 | 29.49 | 29.09 | 29.34 | 9,488 | +0.24(+0.81%) |
Mar 10, 2015 | 29.90 | 29.90 | 29.00 | 29.10 | 5,641 | -2.28(-7.26%) |
Mar 09, 2015 | 31.64 | 31.64 | 31.25 | 31.38 | 1,731 | -0.66(-2.06%) |
Mar 06, 2015 | 32.56 | 32.56 | 31.85 | 32.04 | 1,214 | -0.55(-1.69%) |
Mar 05, 2015 | 32.82 | 32.84 | 32.59 | 32.59 | 2,893 | +0.14(+0.42%) |
Mar 04, 2015 | 32.95 | 32.85 | 32.42 | 32.46 | 3,018 | -0.39(-1.20%) |
Mar 03, 2015 | 33.22 | 32.46 | 32.85 | 32.85 | 1,927 | +0.39(+1.19%) |
Mar 02, 2015 | 32.40 | 32.46 | 32.31 | 32.46 | 2,563 | +0.57(+1.78%) |
Feb 27, 2015 | 32.09 | 32.14 | 31.90 | 31.90 | 1,726 | -0.36(-1.12%) |
Feb 26, 2015 | 32.34 | 32.34 | 32.13 | 32.26 | 3,412 | +0.18(+0.57%) |
Feb 25, 2015 | 32.00 | 32.17 | 32.00 | 32.08 | 4,503 | +0.42(+1.32%) |
Feb 24, 2015 | 31.45 | 31.66 | 31.45 | 31.66 | 2,093 | +0.93(+3.01%) |
Feb 23, 2015 | 31.19 | 31.19 | 30.68 | 30.73 | 1,807 | -0.61(-1.96%) |
Feb 20, 2015 | 30.32 | 31.34 | 30.18 | 31.34 | 5,644 | +0.90(+2.96%) |
Feb 19, 2015 | 30.50 | 30.50 | 30.41 | 30.44 | 446 | +0.12(+0.40%) |
Feb 18, 2015 | 30.21 | 30.40 | 30.11 | 30.32 | 2,537 | -0.42(-1.38%) |
Feb 17, 2015 | 30.62 | 30.75 | 30.52 | 30.75 | 881 | -0.13(-0.41%) |
Feb 13, 2015 | 30.88 | 30.87 | 30.87 | 30.87 | 12,391 | +0.67(+2.21%) |
Feb 12, 2015 | 29.78 | 30.22 | 29.78 | 30.21 | 4,634 | +0.88(+2.99%) |
Feb 11, 2015 | 29.37 | 29.55 | 29.24 | 29.33 | 1,593 | -1.12(-3.69%) |
Feb 10, 2015 | 30.46 | 30.51 | 30.42 | 30.45 | 625 | -0.46(-1.49%) |
Feb 09, 2015 | 30.91 | 30.91 | 30.91 | 30.91 | 164 | -0.49(-1.55%) |
Feb 06, 2015 | 31.38 | 31.47 | 31.38 | 31.40 | 3,086 | -1.09(-3.36%) |
Feb 05, 2015 | 32.03 | 32.55 | 32.00 | 32.49 | 2,771 | -0.81(-2.42%) |
Feb 04, 2015 | 33.24 | 33.40 | 33.19 | 33.30 | 4,954 | +0.56(+1.71%) |
Feb 03, 2015 | 31.71 | 32.74 | 31.69 | 32.74 | 4,480 | +0.79(+2.46%) |
Feb 02, 2015 | 31.09 | 32.03 | 31.09 | 31.95 | 3,600 | +1.54(+5.05%) |
Jan 30, 2015 | 30.91 | 30.91 | 30.35 | 30.41 | 6,528 | -2.14(-6.59%) |
Jan 29, 2015 | 32.25 | 32.57 | 31.95 | 32.56 | 2,403 | -0.21(-0.63%) |
Jan 28, 2015 | 33.18 | 33.33 | 32.73 | 32.76 | 1,895 | -0.51(-1.54%) |
Jan 27, 2015 | 33.47 | 33.48 | 33.20 | 33.28 | 2,475 | -0.19(-0.57%) |
Jan 26, 2015 | 33.22 | 33.64 | 33.22 | 33.47 | 1,805 | +0.02(+0.05%) |
Jan 23, 2015 | 33.50 | 33.78 | 33.28 | 33.45 | 12,036 | -0.05(-0.13%) |
Jan 22, 2015 | 32.37 | 33.73 | 32.25 | 33.50 | 10,648 | +1.09(+3.38%) |
Jan 21, 2015 | 31.90 | 32.40 | 31.89 | 32.40 | 4,015 | +1.04(+3.31%) |
Jan 20, 2015 | 31.38 | 31.38 | 31.19 | 31.36 | 2,546 | +0.45(+1.46%) |
Jan 16, 2015 | 30.87 | 31.00 | 30.87 | 30.91 | 3,052 | -0.80(-2.51%) |
Jan 15, 2015 | 32.00 | 32.00 | 31.71 | 31.71 | 1,951 | +0.61(+1.98%) |
Jan 14, 2015 | 31.14 | 31.14 | 31.09 | 31.09 | 442 | -1.00(-3.13%) |
Jan 13, 2015 | 32.36 | 32.36 | 31.71 | 32.09 | 3,430 | +0.79(+2.51%) |
Jan 12, 2015 | 31.29 | 31.42 | 31.27 | 31.31 | 1,676 | +0.05(+0.15%) |
Jan 09, 2015 | 31.37 | 31.63 | 31.12 | 31.26 | 5,873 | +0.94(+3.09%) |
Jan 08, 2015 | 30.22 | 30.57 | 30.22 | 30.32 | 5,046 | +1.97(+6.95%) |
Jan 07, 2015 | 28.33 | 28.35 | 28.28 | 28.35 | 1,558 | +0.56(+2.02%) |
Jan 06, 2015 | 27.77 | 27.89 | 27.77 | 27.79 | 652 | -0.00(-0.00%) |
Jan 05, 2015 | 28.61 | 28.61 | 27.79 | 27.79 | 6,181 | -1.36(-4.65%) |
Jan 02, 2015 | 30.42 | 30.42 | 28.83 | 29.15 | 2,742 | -0.95(-3.15%) |
Dec 31, 2014 | 30.23 | 30.10 | 30.10 | 30.10 | 1,991 | +0.18(+0.60%) |
Dec 30, 2014 | 29.71 | 29.92 | 29.51 | 29.92 | 2,019 | -0.75(-2.44%) |
Dec 29, 2014 | 30.63 | 30.66 | 30.63 | 30.66 | 608 | -0.55(-1.76%) |
Dec 26, 2014 | 31.19 | 31.29 | 31.07 | 31.21 | 2,185 | +0.54(+1.75%) |
Dec 24, 2014 | 30.50 | 30.68 | 30.68 | 30.68 | 2,544 | +0.82(+2.75%) |
Dec 23, 2014 | 30.92 | 30.92 | 29.86 | 29.86 | 5,766 | -1.33(-4.25%) |
Dec 22, 2014 | 31.19 | 31.23 | 31.16 | 31.18 | 757 | +0.73(+2.38%) |
Dec 19, 2014 | 30.70 | 30.70 | 30.37 | 30.46 | 2,470 | +0.87(+2.93%) |
Dec 18, 2014 | 29.57 | 29.62 | 29.57 | 29.59 | 857 | -0.63(-2.10%) |
Dec 17, 2014 | 29.88 | 30.22 | 29.88 | 30.22 | 1,436 | -0.87(-2.79%) |
Dec 16, 2014 | 31.09 | 31.09 | 31.09 | 31.09 | 138 | +1.73(+5.88%) |
Dec 15, 2014 | 29.78 | 29.95 | 29.30 | 29.37 | 5,923 | +0.33(+1.15%) |
Dec 12, 2014 | 29.15 | 29.15 | 28.90 | 29.03 | 2,194 | -0.68(-2.28%) |
Dec 11, 2014 | 30.33 | 30.33 | 29.71 | 29.71 | 1,155 | -0.48(-1.59%) |
Dec 10, 2014 | 31.10 | 31.10 | 30.09 | 30.19 | 1,582 | -1.58(-4.98%) |
Dec 09, 2014 | 31.72 | 31.77 | 31.72 | 31.77 | 1,106 | +0.33(+1.06%) |
Dec 08, 2014 | 31.45 | 31.45 | 31.37 | 31.43 | 3,584 | +0.16(+0.52%) |
Dec 05, 2014 | 32.19 | 32.19 | 31.27 | 31.27 | 975 | -0.89(-2.75%) |
Dec 04, 2014 | 31.95 | 32.16 | 31.80 | 32.16 | 5,601 | +1.17(+3.76%) |
Dec 03, 2014 | 31.06 | 31.06 | 30.99 | 30.99 | 812 | +0.13(+0.42%) |
Dec 02, 2014 | 30.93 | 30.97 | 30.86 | 30.86 | 1,221 | -0.34(-1.08%) |
Dec 01, 2014 | 31.92 | 31.92 | 30.96 | 31.20 | 3,283 | -0.59(-1.85%) |
Nov 28, 2014 | 32.75 | 32.75 | 31.77 | 31.79 | 15,165 | -1.18(-3.57%) |
Nov 26, 2014 | 32.50 | 32.96 | 32.96 | 32.96 | 5,753 | +1.00(+3.14%) |
Nov 25, 2014 | 31.90 | 31.96 | 31.81 | 31.96 | 3,112 | +0.15(+0.48%) |
Nov 24, 2014 | 31.72 | 31.81 | 31.49 | 31.81 | 4,108 | +0.14(+0.46%) |
Nov 21, 2014 | 31.51 | 31.66 | 31.18 | 31.66 | 2,180 | +1.02(+3.33%) |
Nov 20, 2014 | 30.45 | 30.64 | 30.45 | 30.64 | 1,801 | +0.05(+0.15%) |
Nov 19, 2014 | 30.63 | 30.66 | 30.32 | 30.59 | 3,078 | -1.55(-4.81%) |
Nov 18, 2014 | 32.38 | 32.40 | 32.14 | 32.14 | 1,230 | +0.68(+2.17%) |
Nov 14, 2014 | 30.72 | 31.46 | 30.57 | 31.46 | 37 | -0.97(-2.98%) |
Nov 13, 2014 | 32.84 | 32.84 | 32.18 | 32.43 | 1,741 | -0.37(-1.14%) |
Nov 12, 2014 | 33.12 | 33.12 | 32.80 | 32.80 | 774 | +0.39(+1.20%) |
Nov 11, 2014 | 32.76 | 32.76 | 32.41 | 32.41 | 542 | -0.84(-2.53%) |
Nov 10, 2014 | 33.69 | 33.69 | 33.25 | 33.25 | 1,877 | +1.02(+3.17%) |
Nov 07, 2014 | 31.85 | 32.27 | 31.85 | 32.23 | 1,151 | +0.49(+1.54%) |
Nov 06, 2014 | 32.58 | 32.68 | 31.74 | 31.74 | 6,226 | +0.47(+1.51%) |
Nov 05, 2014 | 31.91 | 31.91 | 31.21 | 31.27 | 6,662 | -1.33(-4.09%) |
Nov 04, 2014 | 32.81 | 32.81 | 32.60 | 32.60 | 1,820 | -0.53(-1.60%) |
Nov 03, 2014 | 33.42 | 33.42 | 33.13 | 33.13 | 804 | -2.01(-5.72%) |
Oct 31, 2014 | 35.46 | 35.48 | 35.14 | 35.14 | 3,465 | -1.32(-3.61%) |
Oct 30, 2014 | 35.98 | 36.50 | 35.98 | 36.46 | 1,305 | +0.46(+1.28%) |
Oct 29, 2014 | 36.46 | 36.96 | 35.76 | 35.99 | 2,754 | +1.02(+2.92%) |
Oct 28, 2014 | 34.58 | 34.97 | 34.58 | 34.97 | 1,383 | +1.07(+3.16%) |
Oct 27, 2014 | 33.63 | 33.90 | 33.26 | 33.90 | 1,142 | +0.64(+1.93%) |
Oct 24, 2014 | 33.41 | 33.41 | 33.25 | 33.26 | 979 | -0.54(-1.61%) |
Oct 23, 2014 | 33.63 | 33.85 | 33.63 | 33.80 | 1,294 | +0.45(+1.36%) |
Oct 22, 2014 | 33.78 | 33.78 | 33.35 | 33.35 | 1,919 | -0.43(-1.26%) |
Oct 21, 2014 | 33.56 | 33.88 | 33.52 | 33.78 | 6,471 | +0.29(+0.86%) |
Oct 20, 2014 | 32.91 | 33.49 | 32.86 | 33.49 | 4,198 | +1.33(+4.14%) |
Oct 17, 2014 | 32.44 | 32.46 | 32.15 | 32.15 | 3,186 | -0.19(-0.60%) |
Oct 16, 2014 | 31.80 | 32.58 | 31.27 | 32.35 | 1,731 | +0.40(+1.24%) |
Oct 15, 2014 | 31.60 | 31.95 | 31.60 | 31.95 | 598 | -0.59(-1.81%) |
Oct 14, 2014 | 32.54 | 32.54 | 32.54 | 32.54 | 609 | -0.78(-2.33%) |
Oct 13, 2014 | 33.22 | 33.57 | 33.01 | 33.31 | 3,975 | +1.70(+5.38%) |
Oct 10, 2014 | 32.03 | 32.26 | 31.61 | 31.61 | 7,067 | -2.17(-6.43%) |
Oct 09, 2014 | 35.09 | 35.09 | 33.27 | 33.78 | 4,297 | -1.51(-4.28%) |
Oct 08, 2014 | 34.34 | 35.29 | 33.52 | 35.29 | 5,534 | +0.42(+1.22%) |
Oct 07, 2014 | 35.18 | 35.18 | 34.82 | 34.87 | 3,621 | -0.92(-2.58%) |
Oct 06, 2014 | 35.52 | 35.80 | 35.37 | 35.79 | 4,882 | +0.37(+1.05%) |
Oct 03, 2014 | 35.08 | 35.42 | 34.92 | 35.42 | 1,639 | -0.27(-0.76%) |
Oct 02, 2014 | 35.91 | 35.91 | 35.19 | 35.69 | 2,872 | -0.53(-1.47%) |
Oct 01, 2014 | 37.79 | 37.79 | 36.14 | 36.23 | 3,239 | -2.99(-7.63%) |
Sep 30, 2014 | 39.35 | 39.35 | 39.22 | 39.22 | 421 | -0.93(-2.32%) |
Sep 29, 2014 | 39.77 | 40.15 | 39.77 | 40.15 | 1,980 | -1.58(-3.79%) |
Sep 26, 2014 | 41.76 | 41.76 | 41.49 | 41.73 | 608 | +0.15(+0.37%) |
Sep 25, 2014 | 42.22 | 42.22 | 41.56 | 41.58 | 2,007 | -2.27(-5.17%) |
Sep 24, 2014 | 43.38 | 43.84 | 43.38 | 43.84 | 512 | +1.20(+2.81%) |
Sep 23, 2014 | 42.85 | 42.85 | 42.61 | 42.65 | 1,128 | +0.10(+0.23%) |
Sep 22, 2014 | 43.63 | 43.63 | 42.51 | 42.55 | 2,830 | -2.59(-5.73%) |
Sep 19, 2014 | 45.58 | 45.58 | 44.95 | 45.14 | 792 | -0.11(-0.24%) |
Sep 18, 2014 | 45.35 | 45.43 | 45.25 | 45.25 | 1,597 | -2.11(-4.46%) |
Sep 17, 2014 | 47.36 | 47.36 | 47.36 | 47.36 | 284 | +0.67(+1.43%) |
Sep 16, 2014 | 45.23 | 46.95 | 45.23 | 46.69 | 4,301 | +1.69(+3.76%) |
Sep 15, 2014 | 45.00 | 45.00 | 45.00 | 45.00 | 662 | -0.75(-1.64%) |
Sep 12, 2014 | 45.92 | 45.92 | 45.75 | 45.75 | 300 | +0.11(+0.24%) |
Sep 11, 2014 | 45.47 | 45.64 | 45.47 | 45.64 | 621 | -0.61(-1.31%) |
Sep 10, 2014 | 45.01 | 46.25 | 44.86 | 46.25 | 3,879 | +0.06(+0.14%) |
Sep 09, 2014 | 46.17 | 46.66 | 46.17 | 46.19 | 1,130 | -1.83(-3.82%) |
Sep 08, 2014 | 48.00 | 48.02 | 48.00 | 48.02 | 663 | -0.44(-0.91%) |
Sep 05, 2014 | 48.70 | 48.70 | 48.70 | 48.46 | 860 | -0.65(-1.31%) |
Sep 04, 2014 | 49.69 | 49.79 | 49.10 | 49.10 | 1,069 | -0.37(-0.75%) |
Sep 03, 2014 | 49.79 | 49.79 | 49.38 | 49.48 | 3,835 | +0.01(+0.02%) |
Sep 02, 2014 | 49.56 | 49.56 | 49.43 | 49.47 | 3,507 | -2.73(-5.23%) |
Aug 29, 2014 | 52.20 | 52.20 | 52.20 | 52.20 | 0 | -0.00(-0.01%) |
Aug 28, 2014 | 52.20 | 52.20 | 52.20 | 52.20 | 111 | -0.40(-0.77%) |
Aug 27, 2014 | 52.67 | 52.67 | 52.25 | 52.60 | 1,157 | -0.01(-0.02%) |
Aug 26, 2014 | 52.08 | 52.61 | 51.08 | 52.61 | 2,005 | +1.54(+3.01%) |
Aug 25, 2014 | 51.12 | 51.16 | 51.00 | 51.08 | 1,302 | +0.73(+1.45%) |
Aug 22, 2014 | 50.35 | 50.35 | 50.34 | 50.34 | 1,043 | +0.68(+1.36%) |
Aug 21, 2014 | 49.52 | 49.89 | 49.52 | 49.66 | 2,436 | -2.08(-4.02%) |
Aug 20, 2014 | 51.86 | 51.86 | 51.74 | 51.74 | 367 | -1.12(-2.12%) |
Aug 19, 2014 | 52.80 | 52.86 | 52.74 | 52.86 | 1,564 | +0.77(+1.47%) |
Aug 18, 2014 | 51.38 | 52.11 | 51.38 | 52.10 | 841 | +0.36(+0.70%) |
Aug 15, 2014 | 52.03 | 52.04 | 52.03 | 51.73 | 1,922 | -0.61(-1.17%) |
Aug 14, 2014 | 52.32 | 52.35 | 52.13 | 52.35 | 2,833 | +1.44(+2.82%) |
Aug 13, 2014 | 50.61 | 50.91 | 50.61 | 50.91 | 276 | +1.21(+2.44%) |
Aug 12, 2014 | 49.70 | 49.70 | 49.70 | 49.70 | 254 | +0.21(+0.42%) |
Aug 11, 2014 | 49.51 | 49.51 | 49.48 | 49.49 | 1,987 | +0.12(+0.25%) |
Aug 08, 2014 | 48.21 | 49.37 | 48.21 | 49.37 | 1,016 | +0.84(+1.72%) |
Aug 07, 2014 | 49.00 | 49.00 | 48.53 | 48.53 | 504 | -1.41(-2.83%) |
Aug 06, 2014 | 49.66 | 50.11 | 49.66 | 49.95 | 595 | -0.10(-0.20%) |
Aug 05, 2014 | 51.20 | 51.20 | 50.04 | 50.04 | 1,960 | -2.26(-4.33%) |
Aug 04, 2014 | 52.40 | 52.40 | 52.31 | 52.31 | 409 | -0.34(-0.64%) |
Aug 01, 2014 | 52.65 | 52.84 | 51.79 | 52.65 | 1,129 | +1.37(+2.68%) |
Jul 31, 2014 | 51.73 | 51.79 | 51.27 | 51.27 | 2,528 | -2.79(-5.17%) |
Jul 30, 2014 | 55.01 | 55.29 | 54.07 | 54.07 | 1,950 | +0.66(+1.24%) |
Jul 29, 2014 | 53.05 | 53.41 | 53.05 | 53.41 | 2,372 | +1.66(+3.21%) |
Jul 28, 2014 | 51.43 | 51.74 | 51.43 | 51.74 | 5,176 | +1.90(+3.82%) |
Jul 25, 2014 | 49.98 | 49.98 | 49.84 | 49.84 | 849 | +0.21(+0.43%) |
Jul 24, 2014 | 49.63 | 49.63 | 49.63 | 49.63 | 94 | +0.00(+0.00%) |
Jul 23, 2014 | 49.39 | 49.63 | 49.38 | 49.63 | 2,028 | -0.82(-1.63%) |
Jul 22, 2014 | 50.39 | 50.47 | 50.39 | 50.45 | 1,100 | +1.95(+4.02%) |
Jul 21, 2014 | 48.50 | 48.50 | 48.50 | 48.50 | 75 | +0.00(+0.00%) |
Jul 18, 2014 | 48.44 | 48.50 | 48.44 | 48.50 | 404 | +1.37(+2.91%) |
Jul 17, 2014 | 47.12 | 47.13 | 47.12 | 47.13 | 2,283 | -0.95(-1.99%) |
Jul 16, 2014 | 48.08 | 48.08 | 48.08 | 48.08 | 398 | +0.40(+0.83%) |
Jul 15, 2014 | 47.67 | 47.69 | 47.67 | 47.69 | 1,368 | +0.05(+0.11%) |
Jul 14, 2014 | 47.58 | 47.68 | 47.58 | 47.63 | 1,123 | +0.66(+1.40%) |
Jul 11, 2014 | 46.97 | 46.97 | 46.97 | 46.97 | 752 | -1.04(-2.16%) |
Jul 10, 2014 | 47.32 | 48.01 | 47.32 | 48.01 | 839 | -0.68(-1.39%) |
Jul 09, 2014 | 48.62 | 48.69 | 48.62 | 48.69 | 722 | +0.09(+0.18%) |
Jul 08, 2014 | 49.22 | 49.22 | 48.60 | 48.60 | 376 | -0.95(-1.91%) |
Jul 07, 2014 | 49.62 | 49.62 | 49.24 | 49.55 | 1,624 | -1.60(-3.13%) |
Jul 03, 2014 | 50.91 | 51.15 | 51.15 | 51.15 | 774 | +0.27(+0.53%) |
Jul 02, 2014 | 51.03 | 51.17 | 50.88 | 50.88 | 1,668 | +0.73(+1.46%) |
Jul 01, 2014 | 49.71 | 50.17 | 49.71 | 50.14 | 1,168 | +0.87(+1.76%) |
Jun 30, 2014 | 49.45 | 49.45 | 49.28 | 49.28 | 427 | +0.10(+0.20%) |
Jun 27, 2014 | 49.09 | 49.18 | 49.05 | 49.18 | 1,336 | +0.18(+0.37%) |
Jun 26, 2014 | 48.68 | 49.00 | 48.58 | 49.00 | 855 | +1.17(+2.44%) |
Jun 25, 2014 | 47.28 | 47.83 | 47.28 | 47.83 | 233 | -0.80(-1.64%) |
Jun 24, 2014 | 48.44 | 49.11 | 45.28 | 48.63 | 7,141 | +1.59(+3.38%) |
Jun 23, 2014 | 46.85 | 47.03 | 46.85 | 47.03 | 979 | +0.91(+1.98%) |
Jun 20, 2014 | 46.56 | 46.56 | 45.65 | 46.12 | 4,529 | -2.23(-4.62%) |
Jun 19, 2014 | 48.31 | 48.35 | 48.18 | 48.35 | 983 | -0.59(-1.20%) |
Jun 18, 2014 | 47.64 | 48.94 | 47.64 | 48.94 | 1,156 | +0.81(+1.69%) |
Jun 17, 2014 | 48.13 | 48.13 | 48.13 | 48.13 | 27 | +0.00(+0.00%) |
Jun 16, 2014 | 48.05 | 48.13 | 48.05 | 48.13 | 1,495 | +0.48(+1.00%) |
Jun 13, 2014 | 47.46 | 47.65 | 47.23 | 47.65 | 1,598 | -1.56(-3.17%) |
Jun 12, 2014 | 49.96 | 49.96 | 49.21 | 49.21 | 1,294 | -1.08(-2.16%) |
Jun 11, 2014 | 50.44 | 50.44 | 50.24 | 50.30 | 809 | -0.62(-1.21%) |
Jun 10, 2014 | 50.83 | 50.91 | 50.83 | 50.91 | 460 | -0.06(-0.11%) |
Jun 06, 2014 | 50.15 | 50.97 | 50.15 | 50.97 | 997 | +1.66(+3.36%) |
Jun 05, 2014 | 48.94 | 49.31 | 48.89 | 49.31 | 1,498 | +0.78(+1.60%) |
Jun 04, 2014 | 49.79 | 49.79 | 48.09 | 48.54 | 1,460 | -0.67(-1.35%) |
Jun 03, 2014 | 49.08 | 49.20 | 49.08 | 49.20 | 414 | +0.45(+0.92%) |
Jun 02, 2014 | 48.81 | 48.83 | 36.14 | 48.75 | 5,202 | -1.04(-2.09%) |
May 30, 2014 | 49.79 | 49.79 | 49.79 | 49.79 | 132 | +0.00(+0.00%) |
May 29, 2014 | 49.79 | 49.79 | 49.79 | 49.79 | 55 | +0.00(+0.00%) |
May 28, 2014 | 49.79 | 49.80 | 49.79 | 49.79 | 547 | +1.55(+3.22%) |
May 27, 2014 | 47.97 | 48.24 | 47.82 | 48.24 | 1,790 | -1.91(-3.80%) |
May 23, 2014 | 50.14 | 50.14 | 50.14 | 50.14 | 0 | +0.70(+1.43%) |
May 21, 2014 | 49.44 | 49.44 | 49.44 | 49.44 | 11 | +0.22(+0.45%) |
May 20, 2014 | 49.22 | 49.22 | 49.22 | 49.22 | 276 | -0.40(-0.81%) |
May 19, 2014 | 49.63 | 49.63 | 49.62 | 49.62 | 2,038 | -0.09(-0.18%) |
May 16, 2014 | 49.71 | 49.71 | 49.71 | 49.71 | 630 | +0.90(+1.85%) |
May 15, 2014 | 48.81 | 48.81 | 48.81 | 48.81 | 99 | +0.00(+0.00%) |
May 14, 2014 | 48.81 | 48.81 | 48.81 | 48.81 | 367 | +1.17(+2.45%) |
May 13, 2014 | 48.01 | 48.01 | 47.64 | 47.64 | 1,812 | +1.43(+3.09%) |
May 12, 2014 | 45.99 | 46.21 | 45.91 | 46.21 | 1,762 | +2.22(+5.05%) |
May 09, 2014 | 43.99 | 43.99 | 43.99 | 43.99 | 850 | -1.09(-2.42%) |
May 08, 2014 | 44.89 | 45.08 | 44.89 | 45.08 | 418 | +1.31(+2.98%) |
May 07, 2014 | 43.38 | 43.77 | 43.38 | 43.77 | 1,689 | -1.50(-3.31%) |
May 06, 2014 | 44.89 | 45.27 | 44.89 | 45.27 | 536 | +0.97(+2.18%) |
May 05, 2014 | 44.31 | 44.31 | 44.31 | 44.31 | 165 | +0.02(+0.04%) |
May 02, 2014 | 44.36 | 44.36 | 44.29 | 44.29 | 338 | -0.69(-1.53%) |