Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.00 | 15.19 | 14.57 | 14.57 | 4,301 | -0.43(-2.87%) |
Apr 29, 2015 | 14.91 | 15.20 | 14.91 | 15.00 | 2,651 | +0.22(+1.49%) |
Apr 28, 2015 | 14.76 | 14.94 | 14.75 | 14.78 | 4,081 | -0.19(-1.27%) |
Apr 27, 2015 | 14.75 | 15.34 | 14.75 | 14.97 | 2,996 | +0.10(+0.67%) |
Apr 24, 2015 | 14.68 | 15.41 | 14.68 | 14.87 | 2,713 | +0.10(+0.68%) |
Apr 23, 2015 | 14.76 | 15.09 | 14.74 | 14.77 | 2,674 | -0.40(-2.64%) |
Apr 22, 2015 | 15.06 | 15.43 | 15.06 | 15.17 | 1,701 | -0.36(-2.32%) |
Apr 21, 2015 | 15.48 | 15.66 | 15.04 | 15.53 | 16,335 | +0.03(+0.19%) |
Apr 20, 2015 | 15.91 | 15.91 | 15.35 | 15.50 | 6,349 | -0.26(-1.65%) |
Apr 17, 2015 | 15.77 | 15.80 | 15.52 | 15.76 | 3,763 | -0.04(-0.25%) |
Apr 16, 2015 | 15.07 | 16.00 | 15.07 | 15.80 | 13,682 | +0.43(+2.80%) |
Apr 15, 2015 | 15.60 | 15.60 | 15.05 | 15.37 | 4,633 | -0.33(-2.10%) |
Apr 14, 2015 | 16.11 | 16.51 | 15.70 | 15.70 | 6,861 | -1.11(-6.60%) |
Apr 13, 2015 | 17.53 | 17.61 | 16.31 | 16.81 | 5,731 | -0.84(-4.76%) |
Apr 10, 2015 | 18.27 | 18.96 | 17.65 | 17.65 | 2,089 | -0.36(-2.00%) |
Apr 09, 2015 | 17.75 | 18.10 | 17.30 | 18.01 | 2,539 | -0.09(-0.50%) |
Apr 08, 2015 | 19.00 | 19.00 | 18.02 | 18.10 | 10,818 | -0.90(-4.74%) |
Apr 07, 2015 | 20.25 | 20.25 | 19.00 | 19.00 | 3,489 | -1.57(-7.63%) |
Apr 06, 2015 | 20.98 | 20.98 | 20.26 | 20.57 | 1,995 | -0.66(-3.11%) |
Apr 02, 2015 | 22.24 | 21.23 | 21.23 | 21.23 | 1,100 | -0.98(-4.41%) |
Apr 01, 2015 | 22.34 | 22.50 | 21.49 | 22.21 | 7,461 | +0.42(+1.93%) |
Mar 31, 2015 | 21.15 | 22.04 | 21.15 | 21.79 | 3,400 | +0.65(+3.07%) |
Mar 30, 2015 | 22.30 | 22.30 | 20.70 | 21.14 | 2,076 | +0.04(+0.19%) |
Mar 27, 2015 | 21.16 | 22.21 | 21.02 | 21.10 | 2,698 | -0.01(-0.05%) |
Mar 26, 2015 | 20.60 | 21.98 | 20.36 | 21.11 | 2,956 | +0.49(+2.38%) |
Mar 25, 2015 | 22.00 | 22.00 | 20.29 | 20.62 | 3,464 | -0.37(-1.76%) |
Mar 24, 2015 | 20.75 | 20.99 | 20.25 | 20.99 | 2,123 | +0.09(+0.43%) |
Mar 23, 2015 | 21.88 | 21.88 | 20.74 | 20.90 | 2,919 | -0.26(-1.23%) |
Mar 20, 2015 | 21.40 | 21.40 | 20.53 | 21.16 | 5,436 | -0.10(-0.47%) |
Mar 19, 2015 | 20.23 | 21.50 | 20.23 | 21.26 | 8,069 | -0.02(-0.09%) |
Mar 18, 2015 | 21.16 | 21.51 | 21.01 | 21.28 | 1,972 | -0.57(-2.61%) |
Mar 17, 2015 | 21.25 | 22.27 | 21.25 | 21.85 | 8,625 | +0.78(+3.70%) |
Mar 16, 2015 | 21.04 | 21.21 | 21.00 | 21.07 | 1,389 | +0.09(+0.43%) |
Mar 13, 2015 | 21.00 | 21.98 | 20.94 | 20.98 | 5,823 | +0.16(+0.77%) |
Mar 12, 2015 | 20.75 | 20.98 | 20.05 | 20.82 | 3,829 | +0.56(+2.76%) |
Mar 11, 2015 | 19.99 | 20.75 | 19.99 | 20.26 | 3,281 | +0.72(+3.68%) |
Mar 10, 2015 | 19.02 | 19.85 | 19.02 | 19.54 | 4,714 | -0.31(-1.56%) |
Mar 09, 2015 | 20.30 | 20.30 | 19.72 | 19.85 | 4,607 | +0.07(+0.35%) |
Mar 06, 2015 | 19.80 | 19.97 | 19.15 | 19.78 | 9,525 | -0.24(-1.20%) |
Mar 05, 2015 | 20.73 | 20.74 | 19.59 | 20.02 | 2,594 | +0.07(+0.35%) |
Mar 04, 2015 | 19.59 | 20.08 | 19.59 | 19.95 | 2,992 | -0.51(-2.49%) |
Mar 03, 2015 | 20.07 | 20.90 | 20.07 | 20.46 | 3,215 | -0.52(-2.48%) |
Mar 02, 2015 | 20.18 | 20.98 | 20.17 | 20.98 | 3,222 | +0.23(+1.11%) |
Feb 27, 2015 | 20.14 | 20.99 | 20.14 | 20.75 | 12,723 | -0.67(-3.13%) |
Feb 26, 2015 | 21.38 | 21.70 | 21.38 | 21.42 | 1,669 | -0.72(-3.25%) |
Feb 25, 2015 | 22.10 | 22.23 | 21.90 | 22.14 | 6,302 | +0.18(+0.82%) |
Feb 24, 2015 | 21.03 | 22.43 | 20.78 | 21.96 | 11,733 | +1.18(+5.68%) |
Feb 23, 2015 | 20.70 | 21.24 | 20.68 | 20.78 | 4,826 | -0.25(-1.19%) |
Feb 20, 2015 | 21.47 | 21.51 | 20.70 | 21.03 | 8,715 | -0.42(-1.96%) |
Feb 19, 2015 | 20.25 | 21.58 | 20.25 | 21.45 | 5,295 | -0.15(-0.69%) |
Feb 18, 2015 | 21.66 | 21.84 | 21.26 | 21.60 | 9,362 | -0.08(-0.37%) |
Feb 17, 2015 | 21.94 | 22.28 | 21.54 | 21.68 | 9,120 | -0.17(-0.78%) |
Feb 13, 2015 | 21.26 | 21.85 | 21.85 | 21.85 | 16,800 | +0.91(+4.35%) |
Feb 12, 2015 | 20.03 | 21.00 | 20.03 | 20.94 | 7,336 | -0.20(-0.95%) |
Feb 11, 2015 | 22.51 | 22.53 | 21.03 | 21.14 | 8,463 | -0.99(-4.47%) |
Feb 10, 2015 | 23.59 | 24.30 | 22.12 | 22.13 | 21,251 | -1.47(-6.23%) |
Feb 09, 2015 | 23.01 | 24.16 | 23.01 | 23.60 | 5,856 | +0.05(+0.21%) |
Feb 06, 2015 | 28.65 | 28.65 | 23.55 | 23.55 | 20,051 | -4.41(-15.77%) |
Feb 05, 2015 | 28.57 | 28.60 | 27.46 | 27.96 | 24,249 | +0.28(+1.01%) |
Feb 04, 2015 | 29.30 | 29.30 | 27.53 | 27.68 | 36,472 | -1.62(-5.53%) |
Feb 03, 2015 | 29.80 | 30.49 | 28.60 | 29.30 | 68,119 | -0.19(-0.64%) |
Feb 02, 2015 | 28.60 | 29.49 | 28.14 | 29.49 | 18,410 | +0.50(+1.72%) |
Jan 30, 2015 | 28.54 | 28.99 | 28.12 | 28.99 | 12,044 | +0.27(+0.94%) |
Jan 29, 2015 | 28.00 | 28.78 | 27.88 | 28.72 | 5,701 | +0.22(+0.77%) |
Jan 28, 2015 | 28.50 | 29.03 | 28.20 | 28.50 | 3,456 | +0.00(+0.00%) |
Jan 27, 2015 | 29.28 | 29.69 | 28.20 | 28.50 | 5,797 | -1.87(-6.16%) |
Jan 26, 2015 | 30.50 | 30.50 | 29.07 | 30.37 | 1,439 | +0.13(+0.43%) |
Jan 23, 2015 | 30.00 | 30.48 | 29.27 | 30.24 | 3,017 | -0.26(-0.85%) |
Jan 22, 2015 | 28.20 | 30.55 | 28.17 | 30.50 | 24,423 | +2.60(+9.32%) |
Jan 21, 2015 | 28.00 | 28.22 | 27.50 | 27.90 | 24,303 | -0.35(-1.24%) |
Jan 20, 2015 | 28.80 | 29.25 | 28.25 | 28.25 | 1,361 | -1.27(-4.30%) |
Jan 16, 2015 | 28.50 | 29.52 | 27.35 | 29.52 | 2,104 | +1.03(+3.62%) |
Jan 15, 2015 | 29.34 | 29.70 | 28.48 | 28.49 | 1,314 | -0.42(-1.45%) |
Jan 14, 2015 | 28.90 | 29.10 | 28.90 | 28.91 | 1,193 | -0.85(-2.86%) |
Jan 13, 2015 | 30.62 | 30.62 | 29.70 | 29.76 | 4,490 | -0.24(-0.80%) |
Jan 12, 2015 | 30.14 | 30.69 | 29.45 | 30.00 | 4,567 | -0.37(-1.22%) |
Jan 09, 2015 | 30.98 | 30.98 | 30.15 | 30.37 | 3,796 | +0.70(+2.36%) |
Jan 08, 2015 | 30.43 | 30.43 | 29.52 | 29.67 | 3,592 | +0.09(+0.30%) |
Jan 07, 2015 | 28.03 | 29.97 | 28.02 | 29.58 | 9,822 | +0.77(+2.67%) |
Jan 06, 2015 | 29.20 | 29.42 | 28.05 | 28.81 | 8,258 | +0.00(+0.00%) |
Jan 05, 2015 | 29.25 | 29.49 | 28.20 | 28.81 | 14,300 | -0.41(-1.40%) |
Jan 02, 2015 | 29.59 | 29.62 | 28.91 | 29.22 | 11,431 | +0.07(+0.24%) |
Dec 31, 2014 | 29.30 | 29.15 | 29.15 | 29.15 | 2,700 | -0.35(-1.19%) |
Dec 30, 2014 | 29.02 | 29.50 | 28.70 | 29.50 | 22,436 | -0.50(-1.67%) |
Dec 29, 2014 | 31.25 | 31.25 | 29.53 | 30.00 | 16,549 | -0.04(-0.13%) |
Dec 26, 2014 | 29.50 | 30.04 | 29.00 | 30.04 | 10,042 | +0.05(+0.17%) |
Dec 24, 2014 | 30.40 | 29.99 | 29.99 | 29.99 | 2,200 | -0.10(-0.33%) |
Dec 23, 2014 | 29.75 | 30.09 | 29.38 | 30.09 | 2,331 | +0.69(+2.35%) |
Dec 22, 2014 | 30.56 | 31.24 | 29.31 | 29.40 | 15,163 | -1.30(-4.23%) |
Dec 19, 2014 | 30.28 | 31.25 | 30.20 | 30.70 | 11,570 | +0.29(+0.95%) |
Dec 18, 2014 | 29.10 | 30.41 | 28.79 | 30.41 | 9,549 | +1.47(+5.08%) |
Dec 17, 2014 | 29.32 | 29.94 | 28.02 | 28.94 | 17,908 | -0.83(-2.79%) |
Dec 16, 2014 | 28.43 | 29.89 | 28.43 | 29.77 | 5,402 | +1.36(+4.79%) |
Dec 15, 2014 | 28.48 | 29.37 | 28.10 | 28.41 | 3,488 | -1.02(-3.47%) |
Dec 12, 2014 | 29.64 | 29.64 | 29.30 | 29.43 | 2,359 | -0.72(-2.39%) |
Dec 11, 2014 | 29.32 | 30.19 | 29.24 | 30.15 | 10,736 | +0.09(+0.30%) |
Dec 10, 2014 | 30.90 | 30.90 | 29.55 | 30.06 | 3,289 | -0.22(-0.73%) |
Dec 09, 2014 | 30.27 | 30.48 | 30.27 | 30.28 | 3,113 | +0.01(+0.03%) |
Dec 08, 2014 | 30.70 | 31.24 | 30.03 | 30.27 | 1,648 | -0.43(-1.40%) |
Dec 05, 2014 | 29.77 | 31.10 | 29.77 | 30.70 | 4,334 | +0.95(+3.19%) |
Dec 04, 2014 | 30.49 | 30.49 | 29.75 | 29.75 | 4,852 | -0.66(-2.17%) |
Dec 03, 2014 | 30.36 | 30.91 | 29.25 | 30.41 | 8,187 | -0.16(-0.52%) |
Dec 02, 2014 | 29.55 | 30.66 | 29.55 | 30.57 | 2,502 | -0.09(-0.29%) |
Dec 01, 2014 | 31.32 | 31.98 | 30.46 | 30.66 | 45,677 | -1.74(-5.37%) |
Nov 28, 2014 | 33.00 | 33.00 | 30.32 | 32.40 | 14,799 | -0.60(-1.82%) |
Nov 26, 2014 | 31.80 | 33.00 | 33.00 | 33.00 | 16,600 | +0.48(+1.48%) |
Nov 25, 2014 | 32.50 | 32.86 | 32.05 | 32.52 | 17,641 | -0.58(-1.75%) |
Nov 24, 2014 | 33.07 | 33.42 | 32.50 | 33.10 | 18,302 | +0.03(+0.09%) |
Nov 21, 2014 | 33.56 | 33.91 | 32.95 | 33.07 | 3,588 | -0.49(-1.46%) |
Nov 20, 2014 | 33.63 | 34.53 | 33.12 | 33.56 | 4,526 | -0.76(-2.21%) |
Nov 19, 2014 | 33.84 | 34.80 | 33.60 | 34.32 | 5,498 | +0.24(+0.70%) |
Nov 18, 2014 | 33.90 | 34.90 | 33.90 | 34.08 | 6,865 | +0.21(+0.62%) |
Nov 17, 2014 | 33.90 | 34.76 | 33.59 | 33.87 | 48,475 | -0.53(-1.54%) |
Nov 14, 2014 | 33.84 | 34.98 | 33.38 | 34.40 | 64,942 | +0.58(+1.71%) |
Nov 13, 2014 | 33.67 | 34.55 | 33.22 | 33.82 | 44,514 | -0.31(-0.91%) |
Nov 12, 2014 | 33.00 | 34.89 | 33.00 | 34.13 | 42,075 | +0.03(+0.09%) |
Nov 11, 2014 | 34.44 | 34.50 | 33.02 | 34.10 | 43,528 | -0.79(-2.26%) |
Nov 10, 2014 | 33.20 | 34.89 | 32.70 | 34.89 | 41,067 | +1.18(+3.50%) |
Nov 07, 2014 | 32.70 | 33.75 | 32.00 | 33.71 | 18,487 | +0.90(+2.74%) |
Nov 06, 2014 | 32.12 | 32.88 | 31.40 | 32.81 | 18,759 | +1.04(+3.27%) |
Nov 05, 2014 | 33.39 | 33.44 | 31.55 | 31.77 | 15,259 | -1.02(-3.11%) |
Nov 04, 2014 | 34.25 | 34.60 | 32.79 | 32.79 | 16,126 | -1.45(-4.23%) |
Nov 03, 2014 | 33.07 | 35.27 | 33.03 | 34.24 | 5,432 | +0.22(+0.65%) |
Oct 31, 2014 | 33.85 | 34.90 | 33.50 | 34.02 | 6,425 | +0.77(+2.32%) |
Oct 30, 2014 | 30.30 | 33.25 | 30.20 | 33.25 | 14,208 | +2.31(+7.47%) |
Oct 29, 2014 | 29.37 | 30.94 | 28.89 | 30.94 | 10,860 | +1.16(+3.90%) |
Oct 28, 2014 | 28.44 | 29.78 | 28.05 | 29.78 | 7,416 | +0.98(+3.40%) |
Oct 27, 2014 | 27.59 | 29.15 | 28.41 | 28.80 | 6,319 | +0.39(+1.37%) |
Oct 24, 2014 | 27.09 | 28.42 | 26.31 | 28.41 | 9,423 | +0.75(+2.71%) |
Oct 23, 2014 | 29.32 | 29.32 | 27.01 | 27.66 | 7,633 | -0.94(-3.29%) |
Oct 22, 2014 | 29.00 | 29.20 | 28.12 | 28.60 | 4,550 | +0.11(+0.39%) |
Oct 21, 2014 | 28.90 | 29.26 | 28.07 | 28.49 | 9,309 | -0.69(-2.36%) |
Oct 20, 2014 | 31.08 | 31.08 | 28.62 | 29.18 | 12,376 | -1.82(-5.87%) |
Oct 17, 2014 | 30.32 | 31.59 | 30.32 | 31.00 | 10,762 | +1.20(+4.03%) |
Oct 16, 2014 | 29.03 | 30.06 | 28.17 | 29.80 | 8,969 | +0.77(+2.65%) |
Oct 15, 2014 | 28.99 | 29.95 | 28.03 | 29.03 | 9,713 | +0.08(+0.28%) |
Oct 14, 2014 | 30.00 | 30.17 | 28.03 | 28.95 | 14,656 | -1.13(-3.76%) |
Oct 13, 2014 | 31.04 | 31.10 | 29.60 | 30.08 | 8,790 | -0.70(-2.27%) |
Oct 10, 2014 | 30.71 | 31.83 | 30.71 | 30.78 | 6,513 | +0.01(+0.03%) |
Oct 09, 2014 | 30.16 | 32.32 | 31.60 | 30.77 | 8,987 | -0.83(-2.63%) |
Oct 08, 2014 | 31.52 | 31.98 | 30.07 | 31.60 | 6,312 | +0.34(+1.09%) |
Oct 07, 2014 | 32.47 | 32.80 | 31.08 | 31.26 | 3,677 | -0.51(-1.61%) |
Oct 06, 2014 | 31.00 | 32.98 | 31.00 | 31.77 | 5,347 | +0.02(+0.06%) |
Oct 03, 2014 | 32.25 | 32.95 | 31.04 | 31.75 | 7,652 | +0.09(+0.28%) |
Oct 02, 2014 | 30.97 | 32.24 | 29.72 | 31.66 | 7,999 | +1.00(+3.26%) |
Oct 01, 2014 | 29.69 | 31.72 | 29.69 | 30.66 | 12,508 | +0.56(+1.86%) |
Sep 30, 2014 | 27.98 | 30.10 | 27.00 | 30.10 | 23,941 | +2.22(+7.96%) |
Sep 29, 2014 | 27.90 | 28.59 | 27.88 | 27.88 | 9,466 | -0.72(-2.52%) |
Sep 26, 2014 | 28.36 | 28.69 | 28.08 | 28.60 | 3,035 | +0.30(+1.06%) |
Sep 25, 2014 | 28.63 | 29.04 | 28.06 | 28.30 | 5,948 | -0.97(-3.31%) |
Sep 24, 2014 | 28.63 | 29.27 | 28.28 | 29.27 | 4,840 | +1.16(+4.13%) |
Sep 23, 2014 | 28.51 | 29.20 | 27.95 | 28.11 | 12,476 | +0.10(+0.36%) |
Sep 22, 2014 | 29.01 | 29.48 | 27.99 | 28.01 | 13,917 | -0.94(-3.25%) |
Sep 19, 2014 | 26.80 | 28.95 | 26.80 | 28.95 | 10,743 | +2.25(+8.43%) |
Sep 18, 2014 | 27.00 | 27.97 | 26.43 | 26.70 | 3,049 | -0.70(-2.55%) |
Sep 17, 2014 | 27.80 | 27.80 | 27.03 | 27.40 | 1,588 | -0.42(-1.51%) |
Sep 16, 2014 | 27.00 | 27.82 | 26.77 | 27.82 | 12,928 | +0.88(+3.27%) |
Sep 15, 2014 | 27.10 | 27.10 | 26.63 | 26.94 | 3,980 | +0.11(+0.41%) |
Sep 12, 2014 | 27.81 | 27.81 | 26.81 | 26.83 | 2,585 | -0.83(-3.00%) |
Sep 11, 2014 | 27.20 | 27.67 | 26.60 | 27.66 | 4,322 | +0.34(+1.24%) |
Sep 10, 2014 | 26.91 | 27.32 | 26.90 | 27.32 | 12,769 | +0.48(+1.79%) |
Sep 09, 2014 | 27.00 | 27.05 | 26.57 | 26.84 | 8,481 | -0.52(-1.90%) |
Sep 08, 2014 | 26.59 | 27.39 | 26.26 | 27.36 | 6,377 | +0.17(+0.63%) |
Sep 05, 2014 | 26.44 | 27.19 | 26.44 | 27.19 | 3,205 | +0.76(+2.88%) |
Sep 04, 2014 | 26.96 | 27.17 | 26.27 | 26.43 | 8,946 | -0.65(-2.40%) |
Sep 03, 2014 | 27.79 | 27.79 | 26.50 | 27.08 | 2,646 | +0.21(+0.78%) |
Sep 02, 2014 | 26.74 | 27.19 | 26.52 | 26.87 | 3,434 | -0.22(-0.81%) |
Aug 29, 2014 | 26.59 | 27.09 | 27.09 | 27.09 | 1,200 | +0.05(+0.18%) |
Aug 28, 2014 | 26.76 | 27.66 | 26.76 | 27.04 | 1,073 | -0.52(-1.89%) |
Aug 27, 2014 | 27.61 | 27.61 | 27.56 | 27.56 | 725 | -0.85(-2.99%) |
Aug 26, 2014 | 27.92 | 28.41 | 27.90 | 28.41 | 3,983 | +0.49(+1.76%) |
Aug 25, 2014 | 28.43 | 28.43 | 27.29 | 27.92 | 2,078 | +0.64(+2.35%) |
Aug 22, 2014 | 27.08 | 27.28 | 27.08 | 27.28 | 1,519 | +0.11(+0.40%) |
Aug 21, 2014 | 27.84 | 27.84 | 27.17 | 27.17 | 1,366 | -0.45(-1.63%) |
Aug 20, 2014 | 27.58 | 27.62 | 27.34 | 27.62 | 1,174 | -0.19(-0.68%) |
Aug 19, 2014 | 27.63 | 28.45 | 27.17 | 27.81 | 4,243 | +0.19(+0.69%) |
Aug 18, 2014 | 27.14 | 27.66 | 26.53 | 27.62 | 2,481 | +0.78(+2.91%) |
Aug 15, 2014 | 27.76 | 27.76 | 26.84 | 26.84 | 6,397 | -0.61(-2.22%) |
Aug 14, 2014 | 27.50 | 27.50 | 27.45 | 27.45 | 1,154 | -0.24(-0.87%) |
Aug 13, 2014 | 27.52 | 28.12 | 27.11 | 27.69 | 5,691 | -0.33(-1.18%) |
Aug 12, 2014 | 29.93 | 29.93 | 28.01 | 28.02 | 2,028 | -0.59(-2.06%) |
Aug 11, 2014 | 28.36 | 28.62 | 28.21 | 28.61 | 3,716 | +0.07(+0.25%) |
Aug 08, 2014 | 28.06 | 28.21 | 27.25 | 28.54 | 11,640 | +0.18(+0.63%) |
Aug 07, 2014 | 27.43 | 28.80 | 27.43 | 28.36 | 2,236 | +0.63(+2.27%) |
Aug 06, 2014 | 27.40 | 27.89 | 26.59 | 27.73 | 2,960 | +0.21(+0.76%) |
Aug 05, 2014 | 27.55 | 27.56 | 26.44 | 27.52 | 3,049 | +0.40(+1.47%) |
Aug 04, 2014 | 26.61 | 27.96 | 26.61 | 27.12 | 6,890 | -0.13(-0.48%) |
Aug 01, 2014 | 28.96 | 28.96 | 26.65 | 27.25 | 7,325 | -0.74(-2.64%) |
Jul 31, 2014 | 29.00 | 29.44 | 27.65 | 27.99 | 8,937 | -1.59(-5.38%) |
Jul 30, 2014 | 30.07 | 30.21 | 29.11 | 29.58 | 5,936 | -0.78(-2.57%) |
Jul 29, 2014 | 30.50 | 30.63 | 30.09 | 30.36 | 4,064 | -0.15(-0.49%) |
Jul 28, 2014 | 31.17 | 31.86 | 30.33 | 30.51 | 6,710 | -0.45(-1.45%) |
Jul 25, 2014 | 31.55 | 31.94 | 30.59 | 30.96 | 6,421 | -0.42(-1.34%) |
Jul 24, 2014 | 32.24 | 32.24 | 30.76 | 31.38 | 2,834 | -0.43(-1.35%) |
Jul 23, 2014 | 31.41 | 32.24 | 31.40 | 31.81 | 5,270 | +0.26(+0.82%) |
Jul 22, 2014 | 31.05 | 31.59 | 30.97 | 31.55 | 3,558 | +0.77(+2.50%) |
Jul 21, 2014 | 30.94 | 31.62 | 30.65 | 30.78 | 6,355 | -0.36(-1.16%) |
Jul 18, 2014 | 30.88 | 31.20 | 30.50 | 31.14 | 7,709 | +0.03(+0.10%) |
Jul 17, 2014 | 30.97 | 31.36 | 30.84 | 31.11 | 4,358 | +0.06(+0.19%) |
Jul 16, 2014 | 31.61 | 31.62 | 31.02 | 31.05 | 5,261 | -0.55(-1.74%) |
Jul 15, 2014 | 31.39 | 31.95 | 31.39 | 31.60 | 5,002 | +0.29(+0.93%) |
Jul 14, 2014 | 30.44 | 31.96 | 30.44 | 31.31 | 7,036 | +0.59(+1.92%) |
Jul 11, 2014 | 31.07 | 31.99 | 30.72 | 30.72 | 5,581 | -0.08(-0.26%) |
Jul 10, 2014 | 30.83 | 31.39 | 30.39 | 30.80 | 9,115 | -0.17(-0.55%) |
Jul 09, 2014 | 31.36 | 31.51 | 30.87 | 30.97 | 5,766 | -0.16(-0.51%) |
Jul 08, 2014 | 31.72 | 32.80 | 30.64 | 31.13 | 18,971 | -0.80(-2.51%) |
Jul 07, 2014 | 32.30 | 32.77 | 31.42 | 31.93 | 12,106 | -0.23(-0.72%) |
Jul 03, 2014 | 32.45 | 32.16 | 32.16 | 32.16 | 2,800 | -0.16(-0.50%) |
Jul 02, 2014 | 31.78 | 32.80 | 31.60 | 32.32 | 29,042 | +0.10(+0.31%) |
Jul 01, 2014 | 31.27 | 32.46 | 31.23 | 32.22 | 27,835 | +1.02(+3.27%) |
Jun 30, 2014 | 33.29 | 33.49 | 30.65 | 31.20 | 50,386 | -1.76(-5.34%) |
Jun 27, 2014 | 34.80 | 35.50 | 32.96 | 32.96 | 189,568 | -2.16(-6.15%) |
Jun 26, 2014 | 35.79 | 35.79 | 34.68 | 35.12 | 18,386 | -0.32(-0.90%) |
Jun 25, 2014 | 34.27 | 36.00 | 34.27 | 35.44 | 12,754 | +0.19(+0.54%) |
Jun 24, 2014 | 34.92 | 36.10 | 34.64 | 35.25 | 18,826 | +0.50(+1.44%) |
Jun 23, 2014 | 34.85 | 34.95 | 34.23 | 34.75 | 14,686 | +0.00(+0.00%) |
Jun 20, 2014 | 34.36 | 34.75 | 33.36 | 34.75 | 21,830 | +0.58(+1.70%) |
Jun 19, 2014 | 34.42 | 34.99 | 33.32 | 34.17 | 15,378 | -0.63(-1.81%) |
Jun 18, 2014 | 33.51 | 35.47 | 33.51 | 34.80 | 15,275 | +0.00(+0.00%) |
Jun 17, 2014 | 34.21 | 35.84 | 34.04 | 34.80 | 14,674 | -0.22(-0.63%) |
Jun 16, 2014 | 35.20 | 35.53 | 34.14 | 35.02 | 18,361 | +0.02(+0.06%) |
Jun 13, 2014 | 34.58 | 35.35 | 34.33 | 35.00 | 6,828 | -0.34(-0.96%) |
Jun 12, 2014 | 34.99 | 35.79 | 34.16 | 35.34 | 6,757 | +0.06(+0.17%) |
Jun 11, 2014 | 34.89 | 35.28 | 34.53 | 35.28 | 1,685 | -0.48(-1.34%) |
Jun 10, 2014 | 35.77 | 35.99 | 35.30 | 35.76 | 2,771 | +0.12(+0.34%) |
Jun 06, 2014 | 35.30 | 36.05 | 35.04 | 35.64 | 6,479 | -0.18(-0.50%) |
Jun 05, 2014 | 34.44 | 35.99 | 34.30 | 35.82 | 7,435 | +1.82(+5.35%) |
Jun 04, 2014 | 32.19 | 34.79 | 32.19 | 34.00 | 8,398 | +1.22(+3.72%) |
Jun 03, 2014 | 31.59 | 33.00 | 31.53 | 32.78 | 5,425 | +0.58(+1.80%) |
Jun 02, 2014 | 32.29 | 32.56 | 31.59 | 32.20 | 3,325 | +0.27(+0.85%) |
May 30, 2014 | 31.36 | 32.89 | 30.70 | 31.93 | 5,907 | +0.62(+1.98%) |
May 29, 2014 | 31.63 | 31.79 | 31.00 | 31.31 | 3,848 | -0.28(-0.89%) |
May 28, 2014 | 32.86 | 32.86 | 31.31 | 31.59 | 6,253 | -0.41(-1.28%) |
May 27, 2014 | 31.91 | 32.50 | 31.30 | 32.00 | 6,235 | +0.43(+1.36%) |
May 23, 2014 | 31.24 | 31.57 | 31.57 | 31.57 | 3,600 | +0.21(+0.69%) |
May 22, 2014 | 31.60 | 31.95 | 30.73 | 31.36 | 2,140 | +0.05(+0.18%) |
May 21, 2014 | 31.25 | 31.55 | 31.00 | 31.30 | 18,514 | +0.24(+0.77%) |
May 20, 2014 | 31.10 | 31.22 | 30.68 | 31.06 | 8,546 | -0.01(-0.03%) |
May 19, 2014 | 30.20 | 31.28 | 30.20 | 31.07 | 6,815 | +0.27(+0.88%) |
May 16, 2014 | 29.90 | 30.99 | 29.33 | 30.80 | 7,244 | +0.40(+1.32%) |
May 15, 2014 | 30.70 | 30.74 | 29.80 | 30.40 | 2,452 | -0.50(-1.62%) |
May 14, 2014 | 31.03 | 31.36 | 30.10 | 30.90 | 5,466 | -0.40(-1.28%) |
May 13, 2014 | 31.79 | 31.79 | 30.34 | 31.30 | 5,691 | -0.12(-0.38%) |
May 12, 2014 | 30.40 | 31.43 | 30.30 | 31.42 | 5,785 | +0.76(+2.48%) |
May 09, 2014 | 30.50 | 31.94 | 30.11 | 30.66 | 3,880 | -0.51(-1.64%) |
May 08, 2014 | 32.59 | 33.41 | 31.17 | 31.17 | 5,449 | -0.93(-2.90%) |
May 07, 2014 | 32.38 | 32.98 | 31.80 | 32.10 | 1,956 | +0.35(+1.10%) |
May 06, 2014 | 32.00 | 32.00 | 30.73 | 31.75 | 2,479 | -1.26(-3.80%) |
May 05, 2014 | 33.00 | 33.64 | 32.68 | 33.01 | 2,814 | +0.05(+0.14%) |
May 02, 2014 | 33.45 | 33.50 | 32.45 | 32.96 | 2,144 | -0.06(-0.18%) |