Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.13 | 24.38 | 23.50 | 23.64 | 429,264 | -0.77(-3.15%) |
Jan 29, 2015 | 24.05 | 24.45 | 23.90 | 24.41 | 461,592 | +0.34(+1.39%) |
Jan 28, 2015 | 24.48 | 24.61 | 23.72 | 24.08 | 286,117 | -0.23(-0.93%) |
Jan 27, 2015 | 24.31 | 24.66 | 23.77 | 24.30 | 213,406 | -0.37(-1.52%) |
Jan 26, 2015 | 24.54 | 24.82 | 24.13 | 24.68 | 258,235 | -0.02(-0.08%) |
Jan 23, 2015 | 24.49 | 24.80 | 24.38 | 24.70 | 195,288 | +0.13(+0.52%) |
Jan 22, 2015 | 24.32 | 24.62 | 23.77 | 24.57 | 286,040 | +0.48(+2.00%) |
Jan 21, 2015 | 24.20 | 24.57 | 23.95 | 24.09 | 357,266 | -0.23(-0.93%) |
Jan 20, 2015 | 24.17 | 24.57 | 23.80 | 24.31 | 283,807 | +0.27(+1.11%) |
Jan 16, 2015 | 22.91 | 24.21 | 22.74 | 24.05 | 930,026 | +1.07(+4.67%) |
Jan 15, 2015 | 23.17 | 23.38 | 22.71 | 22.98 | 327,121 | -0.21(-0.89%) |
Jan 14, 2015 | 22.85 | 23.40 | 22.79 | 23.18 | 187,366 | -0.03(-0.13%) |
Jan 13, 2015 | 23.77 | 23.85 | 22.96 | 23.21 | 393,804 | -0.41(-1.75%) |
Jan 12, 2015 | 23.51 | 23.69 | 22.74 | 23.63 | 348,141 | +0.18(+0.76%) |
Jan 09, 2015 | 23.64 | 24.73 | 23.02 | 23.45 | 602,100 | +1.00(+4.43%) |
Jan 08, 2015 | 22.22 | 22.65 | 21.76 | 22.45 | 533,166 | +0.49(+2.24%) |
Jan 07, 2015 | 22.22 | 22.42 | 21.64 | 21.96 | 373,632 | -0.16(-0.71%) |
Jan 06, 2015 | 23.06 | 23.06 | 21.54 | 22.12 | 625,819 | -0.98(-4.22%) |
Jan 05, 2015 | 23.76 | 23.85 | 22.68 | 23.09 | 417,896 | -0.76(-3.20%) |
Jan 02, 2015 | 23.48 | 23.95 | 22.97 | 23.86 | 397,319 | +0.51(+2.17%) |
Dec 31, 2014 | 23.65 | 23.35 | 23.35 | 23.35 | 254,769 | -0.25(-1.04%) |
Dec 30, 2014 | 23.55 | 23.65 | 23.28 | 23.60 | 245,044 | -0.12(-0.50%) |
Dec 29, 2014 | 23.83 | 23.86 | 23.33 | 23.71 | 272,944 | -0.12(-0.50%) |
Dec 26, 2014 | 23.82 | 24.02 | 23.58 | 23.83 | 172,135 | +0.01(+0.04%) |
Dec 24, 2014 | 23.92 | 23.82 | 23.82 | 23.82 | 192,548 | -0.01(-0.04%) |
Dec 23, 2014 | 23.84 | 24.25 | 23.21 | 23.83 | 521,629 | +1.28(+5.68%) |
Dec 22, 2014 | 22.36 | 22.73 | 22.05 | 22.55 | 220,026 | +0.19(+0.84%) |
Dec 19, 2014 | 22.54 | 22.67 | 22.27 | 22.36 | 999,865 | -0.17(-0.74%) |
Dec 18, 2014 | 22.31 | 22.61 | 22.06 | 22.53 | 283,525 | +0.38(+1.74%) |
Dec 17, 2014 | 21.81 | 22.15 | 21.41 | 22.15 | 277,665 | +0.30(+1.35%) |
Dec 16, 2014 | 21.73 | 22.37 | 21.67 | 21.85 | 286,649 | -0.03(-0.13%) |
Dec 15, 2014 | 22.20 | 22.64 | 21.82 | 21.88 | 275,615 | -0.26(-1.16%) |
Dec 12, 2014 | 21.81 | 22.26 | 21.54 | 22.14 | 377,806 | -0.05(-0.22%) |
Dec 11, 2014 | 21.73 | 22.59 | 21.68 | 22.19 | 277,105 | +0.73(+3.40%) |
Dec 10, 2014 | 22.21 | 22.49 | 21.44 | 21.46 | 188,707 | -0.91(-4.05%) |
Dec 09, 2014 | 21.60 | 22.47 | 21.34 | 22.36 | 333,828 | +0.38(+1.75%) |
Dec 08, 2014 | 22.23 | 22.73 | 21.70 | 21.98 | 458,690 | -0.29(-1.28%) |
Dec 05, 2014 | 21.73 | 22.30 | 21.64 | 22.27 | 231,953 | +0.54(+2.49%) |
Dec 04, 2014 | 21.59 | 21.81 | 21.53 | 21.72 | 364,039 | +0.05(+0.23%) |
Dec 03, 2014 | 21.28 | 21.92 | 21.16 | 21.67 | 381,819 | +0.39(+1.85%) |
Dec 02, 2014 | 19.69 | 21.32 | 19.49 | 21.28 | 715,424 | +1.59(+8.05%) |
Dec 01, 2014 | 20.01 | 20.31 | 19.53 | 19.69 | 443,913 | -0.43(-2.15%) |
Nov 28, 2014 | 20.66 | 20.66 | 20.09 | 20.13 | 183,779 | -0.56(-2.71%) |
Nov 26, 2014 | 20.21 | 20.69 | 20.69 | 20.69 | 345,105 | +0.53(+2.64%) |
Nov 25, 2014 | 20.33 | 20.57 | 20.13 | 20.16 | 131,501 | -0.14(-0.68%) |
Nov 24, 2014 | 19.83 | 20.33 | 19.70 | 20.30 | 269,867 | +0.50(+2.54%) |
Nov 21, 2014 | 20.07 | 20.26 | 19.78 | 19.79 | 398,902 | +0.09(+0.45%) |
Nov 20, 2014 | 18.76 | 19.71 | 18.76 | 19.70 | 375,147 | +0.53(+2.77%) |
Nov 19, 2014 | 20.05 | 20.05 | 18.89 | 19.17 | 986,646 | -1.05(-5.21%) |
Nov 18, 2014 | 20.05 | 20.41 | 19.88 | 20.23 | 254,374 | +0.31(+1.53%) |
Nov 17, 2014 | 20.24 | 20.26 | 19.88 | 19.92 | 232,708 | -0.41(-2.03%) |
Nov 14, 2014 | 20.21 | 20.52 | 19.95 | 20.33 | 251,452 | +0.11(+0.54%) |
Nov 13, 2014 | 20.34 | 20.57 | 20.15 | 20.23 | 279,794 | -0.16(-0.77%) |
Nov 12, 2014 | 20.24 | 20.49 | 20.20 | 20.38 | 236,868 | +0.04(+0.19%) |
Nov 11, 2014 | 20.41 | 20.71 | 20.22 | 20.34 | 436,998 | -0.14(-0.67%) |
Nov 10, 2014 | 20.11 | 20.58 | 19.92 | 20.48 | 419,158 | +0.37(+1.86%) |
Nov 07, 2014 | 20.06 | 20.40 | 19.83 | 20.11 | 416,771 | -0.01(-0.05%) |
Nov 06, 2014 | 20.59 | 20.83 | 20.07 | 20.12 | 393,525 | -0.53(-2.58%) |
Nov 05, 2014 | 20.37 | 20.74 | 19.93 | 20.65 | 559,976 | +0.42(+2.09%) |
Nov 04, 2014 | 20.66 | 21.00 | 20.00 | 20.23 | 973,823 | +0.53(+2.70%) |
Nov 03, 2014 | 19.51 | 19.83 | 19.16 | 19.69 | 741,317 | +0.21(+1.06%) |
Oct 31, 2014 | 19.20 | 19.55 | 19.08 | 19.49 | 475,904 | +0.80(+4.27%) |
Oct 30, 2014 | 18.61 | 18.75 | 18.22 | 18.69 | 320,543 | -0.05(-0.26%) |
Oct 29, 2014 | 18.70 | 18.80 | 18.42 | 18.74 | 248,625 | +0.05(+0.26%) |
Oct 28, 2014 | 17.78 | 18.72 | 17.78 | 18.69 | 357,323 | +1.06(+6.04%) |
Oct 27, 2014 | 17.49 | 17.67 | 17.57 | 17.63 | 212,272 | +0.06(+0.34%) |
Oct 24, 2014 | 17.57 | 17.83 | 17.48 | 17.57 | 306,615 | -0.05(-0.28%) |
Oct 23, 2014 | 17.13 | 17.69 | 16.96 | 17.62 | 335,323 | +0.73(+4.32%) |
Oct 22, 2014 | 17.22 | 17.40 | 16.82 | 16.89 | 461,331 | -0.30(-1.72%) |
Oct 21, 2014 | 17.01 | 17.18 | 16.66 | 17.18 | 489,668 | +0.33(+1.99%) |
Oct 20, 2014 | 16.39 | 16.87 | 16.30 | 16.85 | 570,749 | +0.37(+2.27%) |
Oct 17, 2014 | 17.12 | 17.14 | 16.32 | 16.47 | 426,162 | -0.35(-2.11%) |
Oct 16, 2014 | 16.48 | 16.98 | 16.39 | 16.83 | 441,262 | +0.07(+0.41%) |
Oct 15, 2014 | 16.32 | 16.87 | 16.13 | 16.76 | 557,431 | +0.12(+0.71%) |
Oct 14, 2014 | 16.96 | 17.34 | 16.63 | 16.64 | 578,832 | -0.16(-0.94%) |
Oct 13, 2014 | 17.07 | 17.60 | 16.69 | 16.80 | 446,376 | -0.26(-1.50%) |
Oct 10, 2014 | 17.89 | 18.00 | 17.00 | 17.05 | 729,318 | -0.93(-5.18%) |
Oct 09, 2014 | 18.89 | 18.89 | 17.94 | 17.98 | 597,755 | -0.98(-5.17%) |
Oct 08, 2014 | 18.67 | 18.99 | 18.16 | 18.97 | 783,429 | +0.25(+1.32%) |
Oct 07, 2014 | 18.63 | 18.92 | 18.47 | 18.72 | 680,917 | -0.05(-0.26%) |
Oct 06, 2014 | 18.75 | 18.95 | 18.61 | 18.77 | 431,421 | +0.05(+0.26%) |
Oct 03, 2014 | 18.99 | 19.11 | 18.68 | 18.72 | 348,583 | -0.05(-0.26%) |
Oct 02, 2014 | 18.53 | 18.97 | 18.34 | 18.77 | 343,639 | +0.28(+1.49%) |
Oct 01, 2014 | 18.54 | 19.07 | 18.45 | 18.49 | 566,720 | -0.02(-0.11%) |
Sep 30, 2014 | 18.87 | 18.87 | 18.43 | 18.51 | 344,997 | -0.35(-1.85%) |
Sep 29, 2014 | 18.45 | 18.89 | 18.34 | 18.86 | 239,843 | +0.11(+0.60%) |
Sep 26, 2014 | 18.57 | 18.83 | 18.46 | 18.75 | 209,053 | +0.30(+1.63%) |
Sep 25, 2014 | 18.55 | 18.62 | 18.26 | 18.45 | 323,402 | -0.18(-0.98%) |
Sep 24, 2014 | 18.20 | 18.71 | 18.20 | 18.63 | 368,141 | +0.47(+2.60%) |
Sep 23, 2014 | 18.34 | 18.73 | 18.14 | 18.16 | 490,552 | -0.33(-1.76%) |
Sep 22, 2014 | 18.47 | 18.54 | 18.13 | 18.48 | 402,684 | -0.06(-0.32%) |
Sep 19, 2014 | 19.28 | 19.56 | 18.48 | 18.54 | 1,186,085 | -0.62(-3.24%) |
Sep 18, 2014 | 18.85 | 19.25 | 18.61 | 19.16 | 297,179 | +0.46(+2.48%) |
Sep 17, 2014 | 18.46 | 18.80 | 18.46 | 18.70 | 558,521 | +0.20(+1.06%) |
Sep 16, 2014 | 18.26 | 18.67 | 18.16 | 18.50 | 255,827 | +0.20(+1.08%) |
Sep 15, 2014 | 18.62 | 18.70 | 17.98 | 18.31 | 510,060 | -0.35(-1.90%) |
Sep 12, 2014 | 18.72 | 18.95 | 18.44 | 18.66 | 446,457 | -0.06(-0.32%) |
Sep 11, 2014 | 18.58 | 19.06 | 18.58 | 18.72 | 449,982 | +0.02(+0.11%) |
Sep 10, 2014 | 18.39 | 18.71 | 18.21 | 18.70 | 311,296 | +0.34(+1.82%) |
Sep 09, 2014 | 18.76 | 18.89 | 18.34 | 18.36 | 370,861 | -0.46(-2.46%) |
Sep 08, 2014 | 18.86 | 19.19 | 18.60 | 18.83 | 432,335 | +0.02(+0.10%) |
Sep 05, 2014 | 18.88 | 19.01 | 18.60 | 18.81 | 510,896 | +0.09(+0.47%) |
Sep 04, 2014 | 18.77 | 19.12 | 18.63 | 18.72 | 381,448 | +0.03(+0.16%) |
Sep 03, 2014 | 19.10 | 19.10 | 18.56 | 18.69 | 449,627 | -0.28(-1.45%) |
Sep 02, 2014 | 19.05 | 19.31 | 18.90 | 18.97 | 402,517 | +0.00(+0.00%) |
Aug 29, 2014 | 18.81 | 18.97 | 18.97 | 18.97 | 179,048 | +0.23(+1.21%) |
Aug 28, 2014 | 18.86 | 18.94 | 18.62 | 18.74 | 266,788 | -0.18(-0.94%) |
Aug 27, 2014 | 19.27 | 19.28 | 18.62 | 18.92 | 389,070 | -0.34(-1.79%) |
Aug 26, 2014 | 18.93 | 19.39 | 18.74 | 19.26 | 290,838 | +0.34(+1.77%) |
Aug 25, 2014 | 18.90 | 19.05 | 18.78 | 18.93 | 264,840 | +0.13(+0.68%) |
Aug 22, 2014 | 18.65 | 18.95 | 18.42 | 18.80 | 307,806 | +0.15(+0.79%) |
Aug 21, 2014 | 18.66 | 18.83 | 18.40 | 18.65 | 284,485 | -0.05(-0.26%) |
Aug 20, 2014 | 18.32 | 18.76 | 18.28 | 18.70 | 293,681 | +0.31(+1.66%) |
Aug 19, 2014 | 18.40 | 18.46 | 17.94 | 18.39 | 397,495 | -0.01(-0.05%) |
Aug 18, 2014 | 18.38 | 18.38 | 18.08 | 18.40 | 278,760 | +0.19(+1.03%) |
Aug 15, 2014 | 18.42 | 18.57 | 17.79 | 18.22 | 381,409 | +0.03(+0.16%) |
Aug 14, 2014 | 18.15 | 18.31 | 17.82 | 18.19 | 357,770 | -0.01(-0.05%) |
Aug 13, 2014 | 17.75 | 18.37 | 17.66 | 18.20 | 467,664 | +0.67(+3.82%) |
Aug 12, 2014 | 17.67 | 17.79 | 17.27 | 17.53 | 216,333 | -0.22(-1.22%) |
Aug 11, 2014 | 17.34 | 18.05 | 17.14 | 17.74 | 371,007 | +0.50(+2.91%) |
Aug 08, 2014 | 16.57 | 17.27 | 16.46 | 17.24 | 416,028 | +0.69(+4.17%) |
Aug 07, 2014 | 17.18 | 17.18 | 16.51 | 16.55 | 325,913 | -0.54(-3.17%) |
Aug 06, 2014 | 16.79 | 17.44 | 16.79 | 17.09 | 465,276 | +0.10(+0.58%) |
Aug 05, 2014 | 16.26 | 17.49 | 15.76 | 16.99 | 884,719 | +0.37(+2.25%) |
Aug 04, 2014 | 16.51 | 16.70 | 16.20 | 16.62 | 315,382 | +0.27(+1.63%) |
Aug 01, 2014 | 16.59 | 16.74 | 16.02 | 16.35 | 391,941 | -0.22(-1.31%) |
Jul 31, 2014 | 16.59 | 16.81 | 16.47 | 16.57 | 407,189 | -0.25(-1.46%) |
Jul 30, 2014 | 16.90 | 16.92 | 16.64 | 16.82 | 299,148 | +0.09(+0.53%) |
Jul 29, 2014 | 17.10 | 17.34 | 16.72 | 16.73 | 347,006 | -0.37(-2.19%) |
Jul 28, 2014 | 17.13 | 17.33 | 16.93 | 17.10 | 444,115 | +0.00(+0.00%) |
Jul 25, 2014 | 17.15 | 17.41 | 16.85 | 17.10 | 412,518 | -0.23(-1.31%) |
Jul 24, 2014 | 18.25 | 18.35 | 17.27 | 17.33 | 565,495 | -0.88(-4.82%) |
Jul 23, 2014 | 18.08 | 18.49 | 18.08 | 18.21 | 532,707 | +0.17(+0.93%) |
Jul 22, 2014 | 17.59 | 18.16 | 17.57 | 18.04 | 478,056 | +0.56(+3.21%) |
Jul 21, 2014 | 17.12 | 17.56 | 17.05 | 17.48 | 284,215 | +0.27(+1.55%) |
Jul 18, 2014 | 17.13 | 17.37 | 17.04 | 17.21 | 420,184 | +0.07(+0.40%) |
Jul 17, 2014 | 17.53 | 17.79 | 17.05 | 17.14 | 364,453 | -0.56(-3.17%) |
Jul 16, 2014 | 17.80 | 17.89 | 17.40 | 17.70 | 212,988 | +0.07(+0.39%) |
Jul 15, 2014 | 17.81 | 17.94 | 17.48 | 17.64 | 272,054 | -0.22(-1.21%) |
Jul 14, 2014 | 18.29 | 18.33 | 17.79 | 17.85 | 297,936 | -0.22(-1.20%) |
Jul 11, 2014 | 17.91 | 18.23 | 17.56 | 18.07 | 435,355 | +0.13(+0.71%) |
Jul 10, 2014 | 17.64 | 18.38 | 17.49 | 17.94 | 430,910 | -0.14(-0.76%) |
Jul 09, 2014 | 17.73 | 18.25 | 17.49 | 18.08 | 588,656 | -0.11(-0.60%) |
Jul 08, 2014 | 18.59 | 18.62 | 17.86 | 18.19 | 661,615 | -0.46(-2.48%) |
Jul 07, 2014 | 18.93 | 18.95 | 18.59 | 18.65 | 323,357 | -0.32(-1.66%) |
Jul 03, 2014 | 18.72 | 18.97 | 18.97 | 18.97 | 334,549 | +0.29(+1.53%) |
Jul 02, 2014 | 19.50 | 19.61 | 18.61 | 18.68 | 375,817 | -0.93(-4.72%) |
Jul 01, 2014 | 19.06 | 19.64 | 18.90 | 19.61 | 376,473 | +0.64(+3.38%) |
Jun 30, 2014 | 18.67 | 19.21 | 18.66 | 18.97 | 334,330 | +0.25(+1.32%) |
Jun 27, 2014 | 18.17 | 18.80 | 18.17 | 18.72 | 515,116 | +0.44(+2.43%) |
Jun 26, 2014 | 18.42 | 18.45 | 18.13 | 18.28 | 235,852 | -0.09(-0.48%) |
Jun 25, 2014 | 17.88 | 18.40 | 17.83 | 18.36 | 495,916 | +0.41(+2.30%) |
Jun 24, 2014 | 18.41 | 18.55 | 17.93 | 17.95 | 591,029 | -0.56(-3.03%) |
Jun 23, 2014 | 18.69 | 18.80 | 18.40 | 18.51 | 257,820 | -0.15(-0.79%) |
Jun 20, 2014 | 18.97 | 18.97 | 18.25 | 18.66 | 755,243 | -0.19(-0.99%) |
Jun 19, 2014 | 18.77 | 19.02 | 18.67 | 18.85 | 493,035 | +0.18(+0.95%) |
Jun 18, 2014 | 18.68 | 18.76 | 18.51 | 18.67 | 632,565 | -0.01(-0.05%) |
Jun 17, 2014 | 18.71 | 18.82 | 18.23 | 18.68 | 677,699 | -0.06(-0.32%) |
Jun 16, 2014 | 18.23 | 18.86 | 18.18 | 18.74 | 376,894 | +0.47(+2.59%) |
Jun 13, 2014 | 18.47 | 18.66 | 18.09 | 18.27 | 443,442 | -0.13(-0.70%) |
Jun 12, 2014 | 18.62 | 18.73 | 18.27 | 18.39 | 343,687 | -0.24(-1.27%) |
Jun 11, 2014 | 18.67 | 18.98 | 18.51 | 18.63 | 405,858 | -0.13(-0.68%) |
Jun 10, 2014 | 18.80 | 19.01 | 18.57 | 18.76 | 370,855 | -0.07(-0.37%) |
Jun 06, 2014 | 19.00 | 19.31 | 18.77 | 18.83 | 615,688 | -0.07(-0.37%) |
Jun 05, 2014 | 18.44 | 19.10 | 18.02 | 18.90 | 791,687 | +0.53(+2.90%) |
Jun 04, 2014 | 17.31 | 18.39 | 17.24 | 18.36 | 917,089 | +0.87(+4.95%) |
Jun 03, 2014 | 16.99 | 17.86 | 16.28 | 17.50 | 2,218,520 | -1.22(-6.53%) |
Jun 02, 2014 | 19.23 | 19.26 | 18.53 | 18.72 | 430,709 | -0.56(-2.91%) |
May 30, 2014 | 19.48 | 19.66 | 19.22 | 19.28 | 438,715 | -0.14(-0.71%) |
May 29, 2014 | 19.39 | 19.51 | 19.24 | 19.42 | 393,951 | +0.06(+0.31%) |
May 28, 2014 | 19.31 | 19.46 | 19.09 | 19.36 | 338,062 | +0.06(+0.31%) |
May 27, 2014 | 19.12 | 19.49 | 19.05 | 19.30 | 409,607 | +0.39(+2.08%) |
May 23, 2014 | 18.60 | 18.91 | 18.91 | 18.91 | 389,969 | +0.31(+1.64%) |
May 22, 2014 | 18.33 | 18.60 | 18.23 | 18.60 | 221,590 | +0.29(+1.56%) |
May 21, 2014 | 17.95 | 18.43 | 17.80 | 18.32 | 646,586 | +0.45(+2.54%) |
May 20, 2014 | 17.97 | 18.09 | 17.66 | 17.86 | 521,873 | -0.19(-1.04%) |
May 19, 2014 | 17.81 | 18.36 | 17.73 | 18.05 | 572,198 | +0.10(+0.55%) |
May 16, 2014 | 17.61 | 18.06 | 17.49 | 17.95 | 669,839 | +0.35(+2.02%) |
May 15, 2014 | 17.84 | 17.90 | 17.29 | 17.60 | 533,063 | -0.29(-1.60%) |
May 14, 2014 | 18.01 | 18.14 | 17.83 | 17.88 | 615,510 | -0.11(-0.60%) |
May 13, 2014 | 18.27 | 18.37 | 17.91 | 17.99 | 643,372 | -0.38(-2.09%) |
May 12, 2014 | 17.32 | 18.55 | 17.32 | 18.37 | 1,259,584 | +1.22(+7.12%) |
May 09, 2014 | 16.99 | 17.24 | 16.89 | 17.15 | 598,974 | +0.16(+0.93%) |
May 08, 2014 | 16.81 | 17.33 | 16.76 | 16.99 | 975,025 | +0.28(+1.65%) |
May 07, 2014 | 17.04 | 17.40 | 16.50 | 16.72 | 1,110,720 | +0.10(+0.59%) |
May 06, 2014 | 18.64 | 18.93 | 16.56 | 16.62 | 2,906,832 | -4.45(-21.13%) |
May 05, 2014 | 20.96 | 21.26 | 20.85 | 21.07 | 590,070 | +0.05(+0.23%) |
May 02, 2014 | 21.13 | 21.41 | 20.94 | 21.02 | 816,111 | -0.05(-0.23%) |
May 01, 2014 | 21.46 | 21.67 | 20.91 | 21.07 | 405,012 | -0.48(-2.24%) |
Apr 30, 2014 | 21.36 | 21.97 | 20.81 | 21.56 | 346,437 | +0.12(+0.55%) |
Apr 29, 2014 | 22.46 | 22.62 | 21.25 | 21.44 | 439,988 | -0.93(-4.14%) |
Apr 28, 2014 | 23.13 | 23.42 | 21.82 | 22.36 | 338,031 | -0.68(-2.95%) |
Apr 25, 2014 | 23.72 | 23.77 | 23.01 | 23.04 | 239,932 | -0.90(-3.74%) |
Apr 24, 2014 | 23.78 | 24.28 | 23.38 | 23.94 | 238,988 | +0.38(+1.63%) |
Apr 23, 2014 | 24.05 | 24.13 | 23.49 | 23.56 | 238,203 | -0.49(-2.05%) |
Apr 22, 2014 | 23.33 | 24.19 | 23.19 | 24.05 | 339,882 | +0.81(+3.48%) |
Apr 21, 2014 | 23.16 | 23.36 | 22.86 | 23.24 | 273,816 | -0.10(-0.42%) |
Apr 17, 2014 | 23.14 | 23.34 | 23.34 | 23.34 | 249,389 | +0.15(+0.64%) |
Apr 16, 2014 | 23.28 | 23.89 | 22.86 | 23.19 | 311,361 | +0.05(+0.21%) |
Apr 15, 2014 | 23.00 | 23.75 | 22.47 | 23.14 | 531,291 | +0.32(+1.38%) |
Apr 14, 2014 | 22.83 | 23.69 | 22.66 | 22.83 | 433,529 | +0.36(+1.62%) |
Apr 11, 2014 | 22.42 | 22.73 | 22.24 | 22.46 | 416,517 | -0.20(-0.87%) |
Apr 10, 2014 | 23.27 | 23.89 | 22.49 | 22.66 | 533,841 | -0.68(-2.91%) |
Apr 09, 2014 | 22.99 | 23.37 | 22.73 | 23.34 | 355,367 | +0.45(+1.98%) |
Apr 08, 2014 | 23.19 | 23.36 | 22.62 | 22.89 | 413,398 | -0.21(-0.90%) |
Apr 07, 2014 | 23.89 | 23.89 | 22.80 | 23.09 | 463,766 | -0.89(-3.70%) |
Apr 04, 2014 | 25.71 | 25.71 | 23.89 | 23.98 | 440,846 | -1.50(-5.88%) |
Apr 03, 2014 | 25.47 | 25.96 | 25.24 | 25.48 | 372,875 | +0.05(+0.19%) |
Apr 02, 2014 | 24.95 | 25.52 | 24.74 | 25.43 | 448,049 | +0.52(+2.10%) |
Apr 01, 2014 | 24.27 | 24.94 | 24.09 | 24.91 | 409,861 | +0.77(+3.18%) |
Mar 31, 2014 | 23.82 | 24.51 | 23.82 | 24.14 | 363,143 | +0.59(+2.51%) |
Mar 28, 2014 | 23.66 | 24.25 | 23.50 | 23.55 | 461,720 | -0.09(-0.38%) |
Mar 27, 2014 | 24.77 | 24.77 | 23.52 | 23.64 | 714,138 | -1.22(-4.91%) |
Mar 26, 2014 | 26.49 | 26.54 | 24.86 | 24.86 | 558,473 | -1.36(-5.19%) |
Mar 25, 2014 | 26.05 | 26.77 | 25.97 | 26.22 | 258,365 | +0.23(+0.87%) |
Mar 24, 2014 | 26.39 | 26.72 | 25.61 | 25.99 | 533,289 | -0.40(-1.53%) |
Mar 21, 2014 | 26.44 | 26.99 | 26.20 | 26.39 | 923,269 | +0.20(+0.75%) |
Mar 20, 2014 | 25.84 | 26.38 | 25.81 | 26.20 | 287,910 | +0.36(+1.41%) |
Mar 19, 2014 | 25.41 | 26.06 | 25.41 | 25.83 | 482,407 | +0.46(+1.83%) |
Mar 18, 2014 | 24.84 | 25.38 | 24.77 | 25.37 | 460,689 | +0.56(+2.26%) |
Mar 17, 2014 | 24.24 | 24.94 | 23.92 | 24.81 | 357,429 | +0.67(+2.78%) |
Mar 14, 2014 | 24.63 | 24.67 | 23.92 | 24.14 | 382,973 | -0.28(-1.13%) |
Mar 13, 2014 | 25.51 | 25.75 | 24.07 | 24.41 | 454,475 | -0.89(-3.50%) |
Mar 12, 2014 | 24.92 | 25.61 | 24.73 | 25.30 | 310,372 | +0.27(+1.06%) |
Mar 11, 2014 | 25.64 | 25.69 | 24.55 | 25.03 | 486,820 | -0.64(-2.49%) |
Mar 10, 2014 | 25.85 | 25.86 | 25.09 | 25.67 | 581,243 | -0.22(-0.84%) |
Mar 07, 2014 | 27.18 | 27.30 | 25.76 | 25.89 | 609,345 | -1.10(-4.09%) |
Mar 06, 2014 | 26.97 | 27.39 | 26.83 | 26.99 | 301,922 | +0.06(+0.22%) |
Mar 05, 2014 | 27.61 | 27.70 | 26.61 | 26.94 | 574,369 | -0.66(-2.39%) |
Mar 04, 2014 | 27.09 | 27.98 | 27.08 | 27.60 | 626,586 | +0.79(+2.94%) |
Mar 03, 2014 | 26.76 | 26.91 | 25.84 | 26.81 | 443,627 | -0.23(-0.84%) |
Feb 28, 2014 | 27.58 | 28.05 | 26.90 | 27.03 | 396,696 | -0.51(-1.86%) |
Feb 27, 2014 | 27.94 | 28.20 | 27.10 | 27.55 | 396,734 | -0.41(-1.48%) |
Feb 26, 2014 | 27.45 | 28.57 | 27.26 | 27.96 | 316,850 | +0.45(+1.65%) |
Feb 25, 2014 | 28.14 | 28.34 | 27.36 | 27.51 | 287,120 | -0.62(-2.21%) |
Feb 24, 2014 | 28.47 | 28.49 | 28.04 | 28.13 | 269,452 | +0.03(+0.10%) |
Feb 21, 2014 | 28.64 | 28.72 | 27.84 | 28.10 | 523,720 | -0.35(-1.25%) |
Feb 20, 2014 | 27.04 | 28.57 | 26.84 | 28.45 | 542,201 | +1.35(+4.98%) |
Feb 19, 2014 | 27.17 | 27.82 | 26.79 | 27.10 | 454,733 | -0.29(-1.04%) |
Feb 18, 2014 | 26.61 | 27.49 | 26.57 | 27.39 | 391,119 | +0.58(+2.17%) |
Feb 14, 2014 | 27.01 | 26.81 | 26.81 | 26.81 | 327,647 | -0.38(-1.41%) |
Feb 13, 2014 | 26.18 | 27.23 | 26.12 | 27.19 | 357,916 | +0.76(+2.87%) |
Feb 12, 2014 | 26.51 | 27.64 | 26.19 | 26.43 | 896,454 | -0.08(-0.30%) |
Feb 11, 2014 | 26.46 | 26.83 | 26.34 | 26.51 | 493,955 | +0.06(+0.22%) |
Feb 10, 2014 | 26.40 | 26.62 | 25.94 | 26.45 | 597,779 | -0.04(-0.15%) |
Feb 07, 2014 | 26.46 | 27.19 | 26.21 | 26.49 | 526,510 | +0.13(+0.49%) |
Feb 06, 2014 | 27.06 | 27.06 | 26.06 | 26.36 | 720,788 | -0.71(-2.62%) |
Feb 05, 2014 | 26.18 | 27.23 | 25.92 | 27.07 | 800,465 | +0.79(+3.00%) |
Feb 04, 2014 | 26.80 | 28.04 | 25.78 | 26.29 | 1,664,864 | +0.12(+0.45%) |