Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 72.19 | 72.31 | 62.27 | 64.00 | 4,361,193 | -8.70(-11.97%) |
May 28, 2015 | 76.50 | 78.05 | 72.70 | 72.70 | 1,903,241 | -0.90(-1.22%) |
May 27, 2015 | 74.01 | 74.60 | 70.88 | 73.60 | 1,475,206 | +2.16(+3.02%) |
May 26, 2015 | 70.33 | 73.26 | 69.40 | 71.44 | 1,422,473 | +5.49(+8.32%) |
May 22, 2015 | 67.40 | 65.95 | 65.95 | 65.95 | 1,472,200 | +2.30(+3.61%) |
May 21, 2015 | 66.04 | 66.86 | 62.88 | 63.65 | 3,301,543 | -6.95(-9.84%) |
May 20, 2015 | 70.70 | 72.78 | 69.42 | 70.60 | 1,717,587 | -2.40(-3.29%) |
May 19, 2015 | 69.95 | 73.55 | 69.29 | 73.00 | 2,337,840 | +7.75(+11.88%) |
May 18, 2015 | 65.26 | 67.17 | 64.18 | 65.25 | 1,152,934 | +0.63(+0.97%) |
May 15, 2015 | 68.00 | 68.89 | 64.21 | 64.62 | 2,793,025 | +0.17(+0.26%) |
May 14, 2015 | 62.05 | 65.47 | 61.25 | 64.45 | 2,521,720 | +0.82(+1.29%) |
May 13, 2015 | 59.54 | 63.63 | 58.45 | 63.63 | 3,522,145 | +1.03(+1.65%) |
May 12, 2015 | 65.16 | 65.42 | 60.10 | 62.60 | 2,897,649 | -3.69(-5.57%) |
May 11, 2015 | 65.12 | 68.07 | 64.52 | 66.29 | 1,532,443 | +0.53(+0.81%) |
May 08, 2015 | 66.80 | 70.12 | 65.06 | 65.76 | 2,571,236 | -2.18(-3.21%) |
May 07, 2015 | 62.88 | 68.79 | 62.84 | 67.94 | 2,044,571 | +5.49(+8.79%) |
May 06, 2015 | 58.87 | 62.66 | 56.36 | 62.45 | 2,337,831 | -0.61(-0.97%) |
May 05, 2015 | 62.59 | 63.53 | 60.86 | 63.06 | 2,466,697 | -5.08(-7.46%) |
May 04, 2015 | 68.10 | 69.80 | 67.84 | 68.14 | 556,228 | +1.49(+2.24%) |
May 01, 2015 | 68.05 | 70.14 | 66.65 | 66.65 | 1,224,783 | +0.59(+0.89%) |
Apr 30, 2015 | 69.69 | 70.20 | 65.49 | 66.06 | 1,303,895 | -4.00(-5.71%) |
Apr 29, 2015 | 75.50 | 75.66 | 66.90 | 70.06 | 2,254,243 | -5.84(-7.69%) |
Apr 28, 2015 | 75.58 | 76.71 | 72.70 | 75.90 | 1,049,876 | -0.90(-1.17%) |
Apr 27, 2015 | 73.99 | 77.71 | 72.40 | 76.80 | 998,085 | +1.61(+2.14%) |
Apr 24, 2015 | 76.10 | 77.74 | 74.42 | 75.19 | 1,378,411 | +1.26(+1.70%) |
Apr 23, 2015 | 77.61 | 77.87 | 70.44 | 73.93 | 3,504,083 | -5.17(-6.54%) |
Apr 22, 2015 | 78.00 | 80.40 | 75.79 | 79.10 | 2,155,576 | +1.20(+1.54%) |
Apr 21, 2015 | 74.19 | 79.76 | 72.50 | 77.90 | 1,844,164 | +4.31(+5.86%) |
Apr 20, 2015 | 76.74 | 76.74 | 70.22 | 73.59 | 2,797,218 | -0.21(-0.28%) |
Apr 17, 2015 | 74.49 | 77.15 | 71.61 | 73.80 | 2,122,876 | +1.10(+1.51%) |
Apr 16, 2015 | 75.99 | 78.36 | 69.90 | 72.70 | 2,378,436 | -2.80(-3.71%) |
Apr 15, 2015 | 85.30 | 86.89 | 73.20 | 75.50 | 4,184,484 | -13.00(-14.69%) |
Apr 14, 2015 | 89.85 | 91.39 | 85.25 | 88.50 | 2,005,569 | -4.70(-5.04%) |
Apr 13, 2015 | 90.10 | 95.94 | 88.72 | 93.20 | 701,775 | -1.40(-1.48%) |
Apr 10, 2015 | 99.12 | 99.69 | 93.90 | 94.60 | 1,274,885 | -6.55(-6.48%) |
Apr 09, 2015 | 99.04 | 101.60 | 92.81 | 101.15 | 1,358,430 | +1.40(+1.40%) |
Apr 08, 2015 | 92.08 | 103.25 | 91.74 | 99.75 | 2,306,306 | +12.50(+14.33%) |
Apr 07, 2015 | 100.23 | 100.99 | 85.66 | 87.25 | 3,635,681 | -10.25(-10.51%) |
Apr 06, 2015 | 109.09 | 112.30 | 96.00 | 97.50 | 1,965,171 | -17.51(-15.22%) |
Apr 02, 2015 | 119.00 | 115.01 | 115.01 | 115.01 | 1,696,800 | +0.10(+0.09%) |
Apr 01, 2015 | 129.20 | 130.99 | 108.80 | 114.91 | 1,592,510 | -18.39(-13.80%) |
Mar 31, 2015 | 129.71 | 134.04 | 124.26 | 133.30 | 1,178,765 | +8.40(+6.73%) |
Mar 30, 2015 | 123.00 | 132.00 | 120.65 | 124.90 | 1,133,622 | -1.44(-1.14%) |
Mar 27, 2015 | 112.56 | 127.00 | 112.56 | 126.34 | 967,433 | +19.34(+18.07%) |
Mar 26, 2015 | 113.15 | 118.97 | 105.50 | 107.00 | 1,507,047 | -17.95(-14.37%) |
Mar 25, 2015 | 133.21 | 139.59 | 121.59 | 124.95 | 1,354,546 | -14.55(-10.43%) |
Mar 24, 2015 | 135.32 | 141.66 | 134.12 | 139.50 | 622,141 | -0.60(-0.43%) |
Mar 23, 2015 | 148.68 | 149.05 | 137.58 | 140.10 | 720,941 | -9.35(-6.26%) |
Mar 20, 2015 | 146.05 | 150.65 | 138.79 | 149.45 | 1,059,132 | -10.55(-6.59%) |
Mar 19, 2015 | 163.59 | 164.24 | 153.02 | 160.00 | 748,330 | +18.03(+12.70%) |
Mar 18, 2015 | 173.56 | 175.63 | 141.00 | 141.97 | 1,228,357 | -24.11(-14.52%) |
Mar 17, 2015 | 162.56 | 166.35 | 156.97 | 166.08 | 819,003 | +11.74(+7.61%) |
Mar 16, 2015 | 151.20 | 163.16 | 150.53 | 154.34 | 913,365 | +12.34(+8.69%) |
Mar 13, 2015 | 134.85 | 145.57 | 134.80 | 142.00 | 833,569 | +13.69(+10.67%) |
Mar 12, 2015 | 121.15 | 130.50 | 120.50 | 128.31 | 517,813 | +7.51(+6.22%) |
Mar 11, 2015 | 119.95 | 128.00 | 119.63 | 120.80 | 798,805 | +2.28(+1.92%) |
Mar 10, 2015 | 115.50 | 121.89 | 112.89 | 118.52 | 542,773 | +8.40(+7.63%) |
Mar 09, 2015 | 113.98 | 114.57 | 105.20 | 110.12 | 747,174 | -2.39(-2.12%) |
Mar 06, 2015 | 110.05 | 117.43 | 107.71 | 112.51 | 804,621 | +7.55(+7.19%) |
Mar 05, 2015 | 102.96 | 106.55 | 98.80 | 104.96 | 1,066,388 | +4.88(+4.88%) |
Mar 04, 2015 | 105.29 | 113.57 | 98.80 | 100.08 | 1,430,600 | -9.03(-8.28%) |
Mar 03, 2015 | 112.20 | 115.00 | 106.15 | 109.11 | 729,750 | -3.33(-2.96%) |
Mar 02, 2015 | 116.21 | 117.79 | 104.40 | 112.44 | 1,006,533 | -3.86(-3.32%) |
Feb 27, 2015 | 116.57 | 122.90 | 111.90 | 116.30 | 696,262 | -2.10(-1.77%) |
Feb 26, 2015 | 115.88 | 127.68 | 112.70 | 118.40 | 582,223 | +9.58(+8.80%) |
Feb 25, 2015 | 119.59 | 126.00 | 106.43 | 108.82 | 870,130 | -13.03(-10.69%) |
Feb 24, 2015 | 114.55 | 121.85 | 113.25 | 121.85 | 529,547 | +1.84(+1.53%) |
Feb 23, 2015 | 119.27 | 122.00 | 111.43 | 120.01 | 942,217 | +9.62(+8.71%) |
Feb 20, 2015 | 103.89 | 110.69 | 102.00 | 110.39 | 567,311 | +7.39(+7.17%) |
Feb 19, 2015 | 113.32 | 113.92 | 99.00 | 103.00 | 1,313,571 | +2.76(+2.75%) |
Feb 18, 2015 | 97.19 | 101.97 | 92.80 | 100.24 | 1,025,446 | +6.84(+7.32%) |
Feb 17, 2015 | 100.00 | 105.00 | 88.21 | 93.40 | 1,100,122 | -2.50(-2.61%) |
Feb 13, 2015 | 94.14 | 95.90 | 95.90 | 95.90 | 938,300 | -7.40(-7.16%) |
Feb 12, 2015 | 105.48 | 113.70 | 101.33 | 103.30 | 729,605 | -12.70(-10.95%) |
Feb 11, 2015 | 117.91 | 125.92 | 113.00 | 116.00 | 971,817 | +7.00(+6.42%) |
Feb 10, 2015 | 100.70 | 113.50 | 100.43 | 109.00 | 893,778 | +11.36(+11.64%) |
Feb 09, 2015 | 97.35 | 98.85 | 91.00 | 97.64 | 631,310 | -5.26(-5.12%) |
Feb 06, 2015 | 107.61 | 108.72 | 95.15 | 102.90 | 563,902 | -7.57(-6.85%) |
Feb 05, 2015 | 121.13 | 121.13 | 100.23 | 110.47 | 671,938 | -14.71(-11.75%) |
Feb 04, 2015 | 114.69 | 131.46 | 114.25 | 125.18 | 871,522 | +19.18(+18.09%) |
Feb 03, 2015 | 121.01 | 122.69 | 93.00 | 106.00 | 782,181 | -21.43(-16.82%) |
Feb 02, 2015 | 132.50 | 143.80 | 126.28 | 127.43 | 456,772 | -20.57(-13.90%) |
Jan 30, 2015 | 185.62 | 185.62 | 142.07 | 148.00 | 437,596 | -40.15(-21.34%) |
Jan 29, 2015 | 183.38 | 199.65 | 182.80 | 188.15 | 188,296 | -4.00(-2.08%) |
Jan 28, 2015 | 180.00 | 193.10 | 175.70 | 192.15 | 346,452 | +20.15(+11.72%) |
Jan 27, 2015 | 181.00 | 182.49 | 166.50 | 172.00 | 225,071 | -11.53(-6.28%) |
Jan 26, 2015 | 179.59 | 183.85 | 168.37 | 183.53 | 276,592 | +5.03(+2.82%) |
Jan 23, 2015 | 173.98 | 180.57 | 165.73 | 178.50 | 241,258 | +11.78(+7.07%) |
Jan 22, 2015 | 157.10 | 173.38 | 154.12 | 166.72 | 286,169 | +8.65(+5.47%) |
Jan 21, 2015 | 160.35 | 163.56 | 151.23 | 158.07 | 217,207 | -9.06(-5.42%) |
Jan 20, 2015 | 163.30 | 170.73 | 159.14 | 167.13 | 257,786 | +19.13(+12.93%) |
Jan 16, 2015 | 165.71 | 165.92 | 144.01 | 148.00 | 298,232 | -26.36(-15.12%) |
Jan 15, 2015 | 147.25 | 174.55 | 144.81 | 174.36 | 406,048 | +20.67(+13.45%) |
Jan 14, 2015 | 179.72 | 184.90 | 150.30 | 153.69 | 481,268 | -21.16(-12.10%) |
Jan 13, 2015 | 186.41 | 190.38 | 170.95 | 174.85 | 401,859 | -6.16(-3.40%) |
Jan 12, 2015 | 172.13 | 181.59 | 172.13 | 181.01 | 268,042 | +23.40(+14.85%) |
Jan 09, 2015 | 154.75 | 167.99 | 152.30 | 157.61 | 308,157 | +6.76(+4.48%) |
Jan 08, 2015 | 156.81 | 162.00 | 149.73 | 150.85 | 162,126 | -4.30(-2.77%) |
Jan 07, 2015 | 157.50 | 163.37 | 147.26 | 155.15 | 331,641 | -8.73(-5.33%) |
Jan 06, 2015 | 151.98 | 164.68 | 148.75 | 163.88 | 347,820 | +16.14(+10.92%) |
Jan 05, 2015 | 136.27 | 147.74 | 135.73 | 147.74 | 163,239 | +22.29(+17.77%) |
Jan 02, 2015 | 123.96 | 128.50 | 117.74 | 125.45 | 89,094 | +8.26(+7.05%) |
Dec 31, 2014 | 123.26 | 117.19 | 117.19 | 117.19 | 204,200 | -1.17(-0.99%) |
Dec 30, 2014 | 118.26 | 120.64 | 113.93 | 118.36 | 123,979 | -0.09(-0.08%) |
Dec 29, 2014 | 107.76 | 122.59 | 107.76 | 118.45 | 129,948 | +8.10(+7.34%) |
Dec 26, 2014 | 104.16 | 112.65 | 104.15 | 110.35 | 160,969 | +4.14(+3.90%) |
Dec 24, 2014 | 104.47 | 106.21 | 106.21 | 106.21 | 142,000 | +6.51(+6.53%) |
Dec 23, 2014 | 109.20 | 109.21 | 97.05 | 99.70 | 129,356 | -9.85(-8.99%) |
Dec 22, 2014 | 103.64 | 110.71 | 102.71 | 109.55 | 192,428 | +14.13(+14.81%) |
Dec 19, 2014 | 109.61 | 111.99 | 93.74 | 95.42 | 240,971 | -19.34(-16.85%) |
Dec 18, 2014 | 101.77 | 118.66 | 101.20 | 114.76 | 256,169 | +7.77(+7.26%) |
Dec 17, 2014 | 113.15 | 114.49 | 91.04 | 106.99 | 301,000 | -0.94(-0.87%) |
Dec 16, 2014 | 118.00 | 120.00 | 98.80 | 107.93 | 610,197 | -3.69(-3.31%) |
Dec 15, 2014 | 98.76 | 112.50 | 97.70 | 111.62 | 281,546 | +12.51(+12.62%) |
Dec 12, 2014 | 94.64 | 100.82 | 94.15 | 99.11 | 234,785 | +8.53(+9.42%) |
Dec 11, 2014 | 87.17 | 90.95 | 83.25 | 90.58 | 85,865 | +6.31(+7.49%) |
Dec 10, 2014 | 80.72 | 87.00 | 80.22 | 84.27 | 199,900 | +9.05(+12.03%) |
Dec 09, 2014 | 78.47 | 79.70 | 74.01 | 75.22 | 85,430 | -2.86(-3.66%) |
Dec 08, 2014 | 73.22 | 78.58 | 73.22 | 78.08 | 160,053 | +7.84(+11.16%) |
Dec 05, 2014 | 67.93 | 69.10 | 67.93 | 70.24 | 73,042 | +3.64(+5.47%) |
Dec 04, 2014 | 66.97 | 68.34 | 65.57 | 66.60 | 29,669 | +1.85(+2.86%) |
Dec 03, 2014 | 64.77 | 67.06 | 62.15 | 64.75 | 32,597 | -0.88(-1.34%) |
Dec 02, 2014 | 62.09 | 66.99 | 62.09 | 65.63 | 23,219 | +5.52(+9.18%) |
Dec 01, 2014 | 68.02 | 68.58 | 59.11 | 60.11 | 69,605 | -7.06(-10.51%) |
Nov 28, 2014 | 55.30 | 67.40 | 55.30 | 67.17 | 89,037 | +13.48(+25.11%) |
Nov 26, 2014 | 53.51 | 53.69 | 53.69 | 53.69 | 35,800 | +1.05(+1.99%) |
Nov 25, 2014 | 47.68 | 53.00 | 47.68 | 52.64 | 33,688 | +3.40(+6.91%) |
Nov 24, 2014 | 48.66 | 49.49 | 47.20 | 49.24 | 20,440 | +1.71(+3.60%) |
Nov 21, 2014 | 47.46 | 49.35 | 47.26 | 47.53 | 24,628 | -1.92(-3.88%) |
Nov 20, 2014 | 50.79 | 50.88 | 48.80 | 49.45 | 16,729 | -2.72(-5.21%) |
Nov 19, 2014 | 51.53 | 52.27 | 50.37 | 52.17 | 11,915 | -0.00(-0.00%) |
Nov 18, 2014 | 50.90 | 52.22 | 50.53 | 52.17 | 15,907 | +2.25(+4.51%) |
Nov 17, 2014 | 51.13 | 51.13 | 49.40 | 49.92 | 49,213 | +0.92(+1.88%) |
Nov 14, 2014 | 52.38 | 52.38 | 48.50 | 49.00 | 16,923 | -3.13(-6.00%) |
Nov 13, 2014 | 49.28 | 52.96 | 48.88 | 52.13 | 66,664 | +4.30(+8.99%) |
Nov 12, 2014 | 47.38 | 48.23 | 45.90 | 47.83 | 25,672 | +1.24(+2.66%) |
Nov 11, 2014 | 47.36 | 48.04 | 46.10 | 46.59 | 21,127 | -0.83(-1.75%) |
Nov 10, 2014 | 43.34 | 47.42 | 43.29 | 47.42 | 11,176 | +2.39(+5.31%) |
Nov 07, 2014 | 45.20 | 45.30 | 43.92 | 45.03 | 5,456 | -0.92(-2.00%) |
Nov 06, 2014 | 46.89 | 47.46 | 45.87 | 45.95 | 9,732 | +1.35(+3.03%) |
Nov 05, 2014 | 47.27 | 47.27 | 43.80 | 44.60 | 16,484 | -3.16(-6.62%) |
Nov 04, 2014 | 47.67 | 49.40 | 47.31 | 47.76 | 56,453 | +2.06(+4.51%) |
Nov 03, 2014 | 42.47 | 45.80 | 37.01 | 45.70 | 38,291 | +3.74(+8.91%) |
Oct 31, 2014 | 43.26 | 43.55 | 41.86 | 41.96 | 41,694 | +0.46(+1.11%) |
Oct 30, 2014 | 40.98 | 41.50 | 40.98 | 41.50 | 7,261 | +1.85(+4.67%) |
Oct 29, 2014 | 39.70 | 40.00 | 38.87 | 39.65 | 21,444 | -1.42(-3.46%) |
Oct 28, 2014 | 42.45 | 42.45 | 40.76 | 41.07 | 35,214 | -0.75(-1.79%) |
Oct 27, 2014 | 43.37 | 40.96 | 41.40 | 41.82 | 60,223 | +0.86(+2.10%) |
Oct 24, 2014 | 41.30 | 42.23 | 40.96 | 40.96 | 7,014 | +1.01(+2.53%) |
Oct 23, 2014 | 41.14 | 41.14 | 39.50 | 39.95 | 165,250 | -2.49(-5.87%) |
Oct 22, 2014 | 38.86 | 42.65 | 38.86 | 42.44 | 23,909 | +2.76(+6.96%) |
Oct 21, 2014 | 39.26 | 40.78 | 38.34 | 39.68 | 67,662 | -0.62(-1.54%) |
Oct 20, 2014 | 40.57 | 41.00 | 40.01 | 40.30 | 10,967 | +0.43(+1.08%) |
Oct 17, 2014 | 39.38 | 40.25 | 38.65 | 39.87 | 22,017 | -0.62(-1.53%) |
Oct 16, 2014 | 43.50 | 43.95 | 27.51 | 40.49 | 57,570 | -1.51(-3.60%) |
Oct 15, 2014 | 42.39 | 43.22 | 40.16 | 42.00 | 24,580 | +0.18(+0.43%) |
Oct 14, 2014 | 38.00 | 41.82 | 38.00 | 41.82 | 41,695 | +4.15(+11.02%) |
Oct 13, 2014 | 37.72 | 38.51 | 36.56 | 37.67 | 41,342 | +0.71(+1.92%) |
Oct 10, 2014 | 37.24 | 38.23 | 36.04 | 36.96 | 27,215 | -0.41(-1.10%) |
Oct 09, 2014 | 35.45 | 37.45 | 35.25 | 37.37 | 15,513 | +2.94(+8.53%) |
Oct 08, 2014 | 34.23 | 35.00 | 33.86 | 34.43 | 62,137 | +1.36(+4.10%) |
Oct 07, 2014 | 32.25 | 33.75 | 32.15 | 33.08 | 24,951 | +1.70(+5.40%) |
Oct 06, 2014 | 32.15 | 33.00 | 31.11 | 31.38 | 20,424 | -0.72(-2.24%) |
Oct 03, 2014 | 31.17 | 32.39 | 30.86 | 32.10 | 20,238 | +1.68(+5.52%) |
Oct 02, 2014 | 32.02 | 32.25 | 30.33 | 30.42 | 14,974 | -0.51(-1.66%) |
Oct 01, 2014 | 30.13 | 31.25 | 27.00 | 30.93 | 32,750 | +0.47(+1.55%) |
Sep 30, 2014 | 28.29 | 30.85 | 28.29 | 30.46 | 14,993 | +2.71(+9.77%) |
Sep 29, 2014 | 29.05 | 29.05 | 27.75 | 27.75 | 5,289 | -0.95(-3.31%) |
Sep 26, 2014 | 29.20 | 29.20 | 28.50 | 28.70 | 7,018 | -1.30(-4.33%) |
Sep 25, 2014 | 29.00 | 30.00 | 28.88 | 30.00 | 9,888 | +0.86(+2.95%) |
Sep 24, 2014 | 30.35 | 30.35 | 28.99 | 29.14 | 2,198 | -1.38(-4.53%) |
Sep 23, 2014 | 31.00 | 31.26 | 30.07 | 30.52 | 107,137 | -0.75(-2.39%) |
Sep 22, 2014 | 30.70 | 31.70 | 30.70 | 31.27 | 69,780 | +0.95(+3.13%) |
Sep 19, 2014 | 30.43 | 31.00 | 30.04 | 30.32 | 103,361 | +0.12(+0.40%) |
Sep 18, 2014 | 28.84 | 30.25 | 28.84 | 30.20 | 4,953 | +0.99(+3.40%) |
Sep 17, 2014 | 28.46 | 29.28 | 28.46 | 29.21 | 8,364 | +0.64(+2.25%) |
Sep 16, 2014 | 29.90 | 29.90 | 28.34 | 28.57 | 45,069 | -1.68(-5.57%) |
Sep 15, 2014 | 31.49 | 31.49 | 30.25 | 30.25 | 15,168 | -0.75(-2.42%) |
Sep 12, 2014 | 30.35 | 31.10 | 30.20 | 31.00 | 10,543 | +0.85(+2.82%) |
Sep 11, 2014 | 32.09 | 32.24 | 29.91 | 30.15 | 30,198 | -1.18(-3.77%) |
Sep 10, 2014 | 30.88 | 31.83 | 30.88 | 31.33 | 161,882 | +0.86(+2.82%) |
Sep 09, 2014 | 30.12 | 30.47 | 29.80 | 30.47 | 8,412 | +0.23(+0.76%) |
Sep 08, 2014 | 31.30 | 31.36 | 30.24 | 30.24 | 14,257 | +0.62(+2.09%) |
Sep 05, 2014 | 28.90 | 30.27 | 28.90 | 29.62 | 22,853 | +0.76(+2.63%) |
Sep 04, 2014 | 28.63 | 29.39 | 28.30 | 28.86 | 5,340 | +0.77(+2.73%) |
Sep 03, 2014 | 29.36 | 29.36 | 27.99 | 28.09 | 90,235 | -2.23(-7.35%) |
Sep 02, 2014 | 29.04 | 30.57 | 28.94 | 30.32 | 7,365 | +2.42(+8.67%) |
Aug 29, 2014 | 28.37 | 27.90 | 27.90 | 27.90 | 11,700 | -1.14(-3.93%) |
Aug 28, 2014 | 29.28 | 29.66 | 29.04 | 29.04 | 11,840 | -0.78(-2.61%) |
Aug 27, 2014 | 29.77 | 30.08 | 29.51 | 29.82 | 3,336 | +0.10(+0.33%) |
Aug 26, 2014 | 29.75 | 29.80 | 29.48 | 29.72 | 6,500 | -0.51(-1.68%) |
Aug 25, 2014 | 30.25 | 30.47 | 30.08 | 30.23 | 9,357 | +0.37(+1.24%) |
Aug 22, 2014 | 30.10 | 29.55 | 29.86 | 29.86 | 11,184 | +0.31(+1.05%) |
Aug 21, 2014 | 30.20 | 30.22 | 29.34 | 29.55 | 21,115 | -0.74(-2.44%) |
Aug 20, 2014 | 30.30 | 30.59 | 30.20 | 30.29 | 8,292 | -0.38(-1.24%) |
Aug 19, 2014 | 29.98 | 30.99 | 29.86 | 30.67 | 19,249 | +0.76(+2.54%) |
Aug 18, 2014 | 29.77 | 30.24 | 29.70 | 29.91 | 27,310 | +0.97(+3.35%) |
Aug 15, 2014 | 29.74 | 29.74 | 28.67 | 28.94 | 24,683 | -0.93(-3.11%) |
Aug 14, 2014 | 28.11 | 29.95 | 28.11 | 29.87 | 110,529 | +2.43(+8.86%) |
Aug 13, 2014 | 27.74 | 28.07 | 27.44 | 27.44 | 5,104 | -0.37(-1.33%) |
Aug 12, 2014 | 27.53 | 28.09 | 27.50 | 27.81 | 3,632 | +0.62(+2.28%) |
Aug 11, 2014 | 27.23 | 27.25 | 26.87 | 27.19 | 5,364 | -0.27(-0.99%) |
Aug 08, 2014 | 27.40 | 27.45 | 27.35 | 27.46 | 2,410 | -0.04(-0.14%) |
Aug 07, 2014 | 27.97 | 28.19 | 26.85 | 27.50 | 12,978 | -0.46(-1.65%) |
Aug 06, 2014 | 27.36 | 28.16 | 27.24 | 27.96 | 9,112 | +0.44(+1.61%) |
Aug 05, 2014 | 27.06 | 27.91 | 27.06 | 27.52 | 17,547 | +0.84(+3.15%) |
Aug 04, 2014 | 27.31 | 27.31 | 26.68 | 26.68 | 14,311 | -0.75(-2.73%) |
Aug 01, 2014 | 27.54 | 27.85 | 27.23 | 27.43 | 22,256 | +0.28(+1.03%) |
Jul 31, 2014 | 26.02 | 27.22 | 25.88 | 27.15 | 37,715 | +1.24(+4.79%) |
Jul 30, 2014 | 24.66 | 25.95 | 24.56 | 25.91 | 12,208 | +0.89(+3.56%) |
Jul 29, 2014 | 25.07 | 25.22 | 24.84 | 25.02 | 10,821 | +0.58(+2.37%) |
Jul 28, 2014 | 24.80 | 24.90 | 24.32 | 24.44 | 3,530 | +0.24(+0.99%) |
Jul 25, 2014 | 24.71 | 24.90 | 24.00 | 24.20 | 11,914 | +0.06(+0.25%) |
Jul 24, 2014 | 23.48 | 24.24 | 23.48 | 24.14 | 6,010 | +0.62(+2.64%) |
Jul 23, 2014 | 23.78 | 23.83 | 23.39 | 23.52 | 3,790 | -0.41(-1.73%) |
Jul 22, 2014 | 23.79 | 24.00 | 23.75 | 23.93 | 4,631 | +0.33(+1.42%) |
Jul 21, 2014 | 24.10 | 24.15 | 23.56 | 23.60 | 16,581 | -0.73(-3.00%) |
Jul 18, 2014 | 23.98 | 24.41 | 23.98 | 24.33 | 7,285 | +0.11(+0.45%) |
Jul 17, 2014 | 24.06 | 24.84 | 24.06 | 24.22 | 32,226 | -0.99(-3.93%) |
Jul 16, 2014 | 25.67 | 25.67 | 25.10 | 25.21 | 16,658 | -0.92(-3.52%) |
Jul 15, 2014 | 26.16 | 26.77 | 26.03 | 26.13 | 37,455 | +0.73(+2.87%) |
Jul 14, 2014 | 25.39 | 25.79 | 25.39 | 25.40 | 8,580 | -0.18(-0.70%) |
Jul 11, 2014 | 24.75 | 25.75 | 24.62 | 25.58 | 33,864 | +1.42(+5.88%) |
Jul 10, 2014 | 24.77 | 24.77 | 24.02 | 24.16 | 10,479 | -0.49(-1.99%) |
Jul 09, 2014 | 24.31 | 24.70 | 24.13 | 24.65 | 30,498 | +0.97(+4.09%) |
Jul 08, 2014 | 23.32 | 24.00 | 23.32 | 23.68 | 15,173 | -0.08(-0.32%) |
Jul 07, 2014 | 23.60 | 23.85 | 21.60 | 23.76 | 8,818 | +0.21(+0.87%) |
Jul 03, 2014 | 23.24 | 23.55 | 23.55 | 23.55 | 8,200 | +0.23(+0.98%) |
Jul 02, 2014 | 22.74 | 23.33 | 22.50 | 23.32 | 18,200 | +0.84(+3.75%) |
Jul 01, 2014 | 22.27 | 22.84 | 22.08 | 22.48 | 73,928 | -0.07(-0.31%) |
Jun 30, 2014 | 22.40 | 22.95 | 22.37 | 22.55 | 31,766 | +0.30(+1.35%) |
Jun 27, 2014 | 22.28 | 22.53 | 22.21 | 22.25 | 3,755 | -0.16(-0.71%) |
Jun 26, 2014 | 22.70 | 22.70 | 22.11 | 22.41 | 9,422 | +0.70(+3.22%) |
Jun 25, 2014 | 22.36 | 22.36 | 21.71 | 21.71 | 8,661 | -0.44(-1.99%) |
Jun 24, 2014 | 22.05 | 22.25 | 21.78 | 22.15 | 6,701 | +0.09(+0.42%) |
Jun 23, 2014 | 21.41 | 22.10 | 21.41 | 22.06 | 9,481 | +0.45(+2.07%) |
Jun 20, 2014 | 21.77 | 21.88 | 21.46 | 21.61 | 23,217 | -0.40(-1.82%) |
Jun 19, 2014 | 22.42 | 22.62 | 21.97 | 22.01 | 24,331 | -0.28(-1.26%) |
Jun 18, 2014 | 22.00 | 22.49 | 21.89 | 22.29 | 17,665 | +0.06(+0.27%) |
Jun 17, 2014 | 22.33 | 22.33 | 21.75 | 22.23 | 10,506 | +0.22(+1.02%) |
Jun 16, 2014 | 22.09 | 22.09 | 21.85 | 22.01 | 9,063 | -0.06(-0.29%) |
Jun 13, 2014 | 22.10 | 22.23 | 21.90 | 22.07 | 16,610 | -0.17(-0.77%) |
Jun 12, 2014 | 22.00 | 22.82 | 22.00 | 22.24 | 61,190 | -1.56(-6.57%) |
Jun 11, 2014 | 23.84 | 23.89 | 23.52 | 23.80 | 7,433 | +0.10(+0.43%) |
Jun 10, 2014 | 23.48 | 23.79 | 23.41 | 23.70 | 17,470 | -1.22(-4.89%) |
Jun 06, 2014 | 24.85 | 24.94 | 24.85 | 24.92 | 9,326 | -0.11(-0.44%) |
Jun 05, 2014 | 25.54 | 25.71 | 25.03 | 25.03 | 15,033 | -0.09(-0.36%) |
Jun 04, 2014 | 24.35 | 25.13 | 24.30 | 25.12 | 23,717 | +0.22(+0.89%) |
Jun 03, 2014 | 25.25 | 25.38 | 24.00 | 24.90 | 10,671 | -0.28(-1.10%) |