Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.98 | 22.83 | 22.83 | 22.83 | 544,000 | -0.14(-0.61%) |
Dec 30, 2014 | 23.01 | 23.14 | 22.83 | 22.97 | 715,615 | -0.14(-0.61%) |
Dec 29, 2014 | 23.24 | 23.44 | 23.03 | 23.11 | 318,452 | -0.13(-0.56%) |
Dec 26, 2014 | 23.22 | 23.26 | 23.07 | 23.24 | 158,781 | +0.05(+0.22%) |
Dec 24, 2014 | 23.02 | 23.19 | 23.19 | 23.19 | 131,600 | +0.19(+0.83%) |
Dec 23, 2014 | 22.80 | 23.08 | 22.61 | 23.00 | 635,425 | +0.25(+1.10%) |
Dec 22, 2014 | 22.54 | 22.80 | 22.22 | 22.75 | 622,806 | +0.27(+1.20%) |
Dec 19, 2014 | 22.10 | 22.54 | 21.82 | 22.48 | 665,450 | +0.40(+1.81%) |
Dec 18, 2014 | 22.05 | 22.40 | 21.74 | 22.08 | 1,705,694 | +0.33(+1.52%) |
Dec 17, 2014 | 21.78 | 21.99 | 21.53 | 21.75 | 889,241 | -0.05(-0.23%) |
Dec 16, 2014 | 21.82 | 22.14 | 21.64 | 21.80 | 687,693 | -0.15(-0.71%) |
Dec 15, 2014 | 22.05 | 22.21 | 21.77 | 21.95 | 1,551,234 | -0.04(-0.16%) |
Dec 12, 2014 | 22.10 | 22.59 | 21.86 | 21.99 | 1,288,769 | -0.31(-1.39%) |
Dec 11, 2014 | 22.75 | 22.82 | 22.13 | 22.30 | 1,412,390 | -0.25(-1.11%) |
Dec 10, 2014 | 23.26 | 23.49 | 22.33 | 22.55 | 2,232,331 | -0.80(-3.43%) |
Dec 09, 2014 | 23.33 | 23.65 | 23.28 | 23.35 | 1,503,832 | -0.24(-1.02%) |
Dec 08, 2014 | 23.80 | 24.06 | 23.50 | 23.59 | 5,369,923 | -0.24(-1.01%) |
Dec 05, 2014 | 23.35 | 23.90 | 23.35 | 23.83 | 847,342 | +0.42(+1.79%) |
Dec 04, 2014 | 23.01 | 23.66 | 22.72 | 23.41 | 3,463,025 | +0.31(+1.34%) |
Dec 03, 2014 | 22.51 | 23.19 | 22.35 | 23.10 | 668,924 | +0.60(+2.67%) |
Dec 02, 2014 | 22.14 | 22.57 | 22.00 | 22.50 | 408,385 | +0.28(+1.26%) |
Dec 01, 2014 | 22.10 | 22.36 | 21.89 | 22.22 | 855,665 | +0.02(+0.09%) |
Nov 28, 2014 | 22.56 | 22.58 | 22.06 | 22.20 | 470,614 | -0.31(-1.38%) |
Nov 26, 2014 | 22.24 | 22.51 | 22.51 | 22.51 | 490,700 | +0.32(+1.44%) |
Nov 25, 2014 | 22.22 | 22.48 | 21.91 | 22.19 | 802,976 | +0.14(+0.63%) |
Nov 24, 2014 | 21.85 | 22.20 | 21.60 | 22.05 | 904,142 | +0.27(+1.24%) |
Nov 21, 2014 | 21.91 | 22.11 | 21.74 | 21.78 | 575,488 | +0.11(+0.51%) |
Nov 20, 2014 | 21.40 | 21.80 | 21.32 | 21.67 | 462,886 | +0.20(+0.93%) |
Nov 19, 2014 | 21.62 | 21.85 | 21.37 | 21.47 | 559,064 | -0.11(-0.51%) |
Nov 18, 2014 | 20.83 | 21.87 | 20.78 | 21.58 | 849,155 | +0.80(+3.85%) |
Nov 17, 2014 | 21.21 | 21.22 | 20.70 | 20.78 | 696,325 | -0.42(-1.98%) |
Nov 14, 2014 | 20.78 | 21.42 | 20.76 | 21.20 | 600,141 | +0.32(+1.53%) |
Nov 13, 2014 | 21.16 | 21.52 | 20.77 | 20.88 | 1,278,050 | -0.24(-1.14%) |
Nov 12, 2014 | 20.98 | 21.13 | 20.77 | 21.12 | 701,212 | +0.02(+0.09%) |
Nov 11, 2014 | 20.83 | 21.16 | 20.73 | 21.10 | 924,525 | +0.33(+1.59%) |
Nov 10, 2014 | 21.72 | 21.95 | 20.49 | 20.77 | 3,023,573 | -1.82(-8.06%) |
Nov 07, 2014 | 22.25 | 22.79 | 22.21 | 22.59 | 981,073 | +0.39(+1.76%) |
Nov 06, 2014 | 21.60 | 22.22 | 21.47 | 22.20 | 735,088 | +0.60(+2.78%) |
Nov 05, 2014 | 21.76 | 22.00 | 21.38 | 21.60 | 895,201 | +0.04(+0.19%) |
Nov 04, 2014 | 20.21 | 21.73 | 20.21 | 21.56 | 1,698,962 | +0.47(+2.23%) |
Nov 03, 2014 | 21.25 | 21.69 | 20.96 | 21.09 | 2,406,460 | -0.45(-2.09%) |
Oct 31, 2014 | 21.60 | 22.66 | 20.76 | 21.54 | 6,253,674 | -1.71(-7.35%) |
Oct 30, 2014 | 22.79 | 23.37 | 22.69 | 23.25 | 1,368,125 | +0.43(+1.88%) |
Oct 29, 2014 | 22.76 | 23.06 | 22.45 | 22.82 | 575,481 | +0.12(+0.53%) |
Oct 28, 2014 | 22.42 | 22.89 | 22.34 | 22.70 | 687,727 | +0.30(+1.34%) |
Oct 27, 2014 | 20.81 | 22.42 | 22.82 | 22.40 | 1,511,832 | -0.42(-1.84%) |
Oct 24, 2014 | 23.08 | 23.12 | 22.64 | 22.82 | 467,238 | -0.21(-0.91%) |
Oct 23, 2014 | 22.54 | 23.05 | 22.33 | 23.03 | 584,247 | +0.67(+3.00%) |
Oct 22, 2014 | 22.85 | 23.16 | 22.32 | 22.36 | 412,292 | -0.41(-1.80%) |
Oct 21, 2014 | 22.29 | 22.97 | 22.20 | 22.77 | 573,332 | +0.59(+2.66%) |
Oct 20, 2014 | 21.99 | 22.34 | 21.85 | 22.18 | 416,861 | +0.11(+0.50%) |
Oct 17, 2014 | 21.19 | 22.54 | 21.11 | 22.07 | 1,079,398 | +1.07(+5.10%) |
Oct 16, 2014 | 19.87 | 21.28 | 19.76 | 21.00 | 1,226,499 | +0.81(+4.01%) |
Oct 15, 2014 | 20.99 | 21.00 | 19.68 | 20.19 | 2,268,412 | -1.06(-4.99%) |
Oct 14, 2014 | 21.27 | 21.69 | 21.08 | 21.25 | 752,512 | -0.04(-0.19%) |
Oct 13, 2014 | 21.45 | 21.85 | 21.18 | 21.29 | 1,226,664 | -0.27(-1.25%) |
Oct 10, 2014 | 22.87 | 23.11 | 21.36 | 21.56 | 1,815,675 | -1.47(-6.38%) |
Oct 09, 2014 | 23.23 | 23.33 | 22.56 | 23.03 | 938,686 | -0.46(-1.96%) |
Oct 08, 2014 | 23.10 | 23.57 | 22.88 | 23.49 | 1,443,665 | +0.34(+1.47%) |
Oct 07, 2014 | 23.28 | 23.59 | 22.95 | 23.15 | 507,475 | -0.30(-1.28%) |
Oct 06, 2014 | 23.96 | 23.96 | 23.19 | 23.45 | 949,248 | -0.36(-1.51%) |
Oct 03, 2014 | 24.20 | 24.43 | 23.56 | 23.81 | 772,726 | -0.30(-1.24%) |
Oct 02, 2014 | 24.02 | 24.31 | 23.70 | 24.11 | 419,183 | +0.17(+0.71%) |
Oct 01, 2014 | 23.82 | 24.24 | 23.66 | 23.94 | 714,390 | +0.03(+0.13%) |
Sep 30, 2014 | 24.27 | 24.30 | 23.82 | 23.91 | 587,343 | -0.37(-1.52%) |
Sep 29, 2014 | 24.06 | 24.37 | 23.93 | 24.28 | 286,663 | +0.06(+0.25%) |
Sep 26, 2014 | 24.30 | 24.55 | 24.13 | 24.22 | 318,210 | -0.09(-0.37%) |
Sep 25, 2014 | 24.50 | 24.52 | 24.22 | 24.31 | 446,489 | -0.17(-0.69%) |
Sep 24, 2014 | 24.10 | 24.72 | 24.04 | 24.48 | 534,227 | +0.31(+1.28%) |
Sep 23, 2014 | 24.20 | 24.40 | 23.94 | 24.17 | 1,190,175 | -0.06(-0.25%) |
Sep 22, 2014 | 24.45 | 24.69 | 24.13 | 24.23 | 551,755 | -0.41(-1.66%) |
Sep 19, 2014 | 24.86 | 25.00 | 24.43 | 24.64 | 1,340,879 | -0.13(-0.52%) |
Sep 18, 2014 | 24.40 | 25.11 | 24.30 | 24.77 | 661,668 | +0.52(+2.14%) |
Sep 17, 2014 | 24.60 | 24.77 | 24.10 | 24.25 | 652,573 | -0.38(-1.54%) |
Sep 16, 2014 | 24.67 | 24.75 | 24.28 | 24.63 | 806,650 | -0.05(-0.20%) |
Sep 15, 2014 | 25.20 | 25.37 | 24.47 | 24.68 | 1,010,481 | -0.51(-2.02%) |
Sep 12, 2014 | 25.79 | 25.79 | 24.72 | 25.19 | 1,310,965 | -0.61(-2.36%) |
Sep 11, 2014 | 25.61 | 26.09 | 25.60 | 25.80 | 779,148 | +0.10(+0.39%) |
Sep 10, 2014 | 25.36 | 25.78 | 25.29 | 25.70 | 450,984 | +0.34(+1.34%) |
Sep 09, 2014 | 26.11 | 26.11 | 25.29 | 25.36 | 464,824 | -0.74(-2.84%) |
Sep 08, 2014 | 26.37 | 26.37 | 25.90 | 26.10 | 414,191 | -0.14(-0.53%) |
Sep 05, 2014 | 26.28 | 26.59 | 25.91 | 26.24 | 432,493 | +0.10(+0.38%) |
Sep 04, 2014 | 26.22 | 26.89 | 25.94 | 26.14 | 1,323,984 | -0.18(-0.68%) |
Sep 03, 2014 | 26.53 | 26.71 | 26.10 | 26.32 | 948,314 | -0.18(-0.68%) |
Sep 02, 2014 | 25.49 | 26.71 | 25.48 | 26.50 | 1,249,581 | +0.74(+2.87%) |
Aug 29, 2014 | 25.77 | 25.76 | 25.76 | 25.76 | 337,100 | +0.07(+0.27%) |
Aug 28, 2014 | 25.67 | 25.91 | 25.47 | 25.69 | 358,454 | -0.04(-0.16%) |
Aug 27, 2014 | 25.77 | 26.06 | 25.62 | 25.73 | 471,996 | -0.13(-0.50%) |
Aug 26, 2014 | 26.00 | 26.49 | 25.66 | 25.86 | 1,085,607 | -0.13(-0.50%) |
Aug 25, 2014 | 25.92 | 26.06 | 25.67 | 25.99 | 1,276,409 | +0.10(+0.39%) |
Aug 22, 2014 | 25.92 | 25.98 | 25.63 | 25.89 | 597,941 | -0.19(-0.73%) |
Aug 21, 2014 | 25.47 | 26.10 | 25.47 | 26.08 | 720,506 | +0.68(+2.68%) |
Aug 20, 2014 | 24.93 | 25.60 | 24.93 | 25.40 | 1,058,410 | +0.43(+1.72%) |
Aug 19, 2014 | 24.92 | 25.15 | 24.85 | 24.97 | 477,825 | +0.10(+0.40%) |
Aug 18, 2014 | 25.18 | 25.25 | 24.82 | 24.87 | 642,618 | -0.10(-0.40%) |
Aug 15, 2014 | 25.47 | 25.58 | 24.77 | 24.97 | 795,166 | -0.46(-1.81%) |
Aug 14, 2014 | 25.15 | 25.76 | 25.09 | 25.43 | 1,175,340 | +0.17(+0.67%) |
Aug 13, 2014 | 24.67 | 25.27 | 24.46 | 25.26 | 732,895 | +0.64(+2.60%) |
Aug 12, 2014 | 24.32 | 24.73 | 24.18 | 24.62 | 1,040,008 | +0.19(+0.78%) |
Aug 11, 2014 | 24.66 | 24.91 | 24.34 | 24.43 | 483,982 | -0.17(-0.69%) |
Aug 08, 2014 | 24.73 | 24.80 | 24.53 | 24.60 | 523,168 | -0.10(-0.40%) |
Aug 07, 2014 | 24.98 | 25.02 | 24.39 | 24.70 | 503,700 | -0.09(-0.36%) |
Aug 06, 2014 | 24.95 | 25.12 | 24.76 | 24.79 | 558,080 | -0.22(-0.88%) |
Aug 05, 2014 | 24.91 | 25.18 | 24.74 | 25.01 | 1,337,554 | -0.41(-1.61%) |
Aug 04, 2014 | 24.95 | 25.69 | 24.81 | 25.42 | 1,636,841 | +0.53(+2.13%) |
Aug 01, 2014 | 24.41 | 25.04 | 23.99 | 24.89 | 1,596,577 | +0.25(+1.01%) |
Jul 31, 2014 | 24.56 | 25.80 | 24.38 | 24.64 | 2,715,462 | +0.57(+2.37%) |
Jul 30, 2014 | 24.03 | 24.19 | 23.81 | 24.07 | 2,304,524 | +0.06(+0.25%) |
Jul 29, 2014 | 23.99 | 24.21 | 23.45 | 24.01 | 2,199,038 | -0.08(-0.33%) |
Jul 28, 2014 | 23.44 | 24.16 | 23.13 | 24.09 | 1,205,262 | +0.69(+2.95%) |
Jul 25, 2014 | 22.94 | 23.46 | 22.77 | 23.40 | 1,066,915 | +0.34(+1.47%) |
Jul 24, 2014 | 23.22 | 23.33 | 22.79 | 23.06 | 987,259 | -0.20(-0.86%) |
Jul 23, 2014 | 24.16 | 24.16 | 23.06 | 23.26 | 1,312,600 | -0.82(-3.41%) |
Jul 22, 2014 | 24.00 | 24.36 | 23.50 | 24.08 | 483,088 | +0.12(+0.50%) |
Jul 21, 2014 | 23.66 | 23.98 | 21.85 | 23.96 | 509,170 | +0.16(+0.67%) |
Jul 18, 2014 | 23.17 | 24.00 | 22.87 | 23.80 | 1,411,629 | +0.78(+3.39%) |
Jul 17, 2014 | 23.35 | 23.48 | 22.97 | 23.02 | 1,316,944 | -0.32(-1.37%) |
Jul 16, 2014 | 23.00 | 23.38 | 22.74 | 23.34 | 756,911 | +0.49(+2.14%) |
Jul 15, 2014 | 23.00 | 23.18 | 22.61 | 22.85 | 633,070 | -0.20(-0.87%) |
Jul 14, 2014 | 22.70 | 23.26 | 22.70 | 23.05 | 604,577 | +0.55(+2.44%) |
Jul 11, 2014 | 22.26 | 22.67 | 22.19 | 22.50 | 510,197 | +0.24(+1.08%) |
Jul 10, 2014 | 22.13 | 22.60 | 21.79 | 22.26 | 803,766 | -0.20(-0.89%) |
Jul 09, 2014 | 22.34 | 22.77 | 22.25 | 22.46 | 855,724 | +0.22(+0.99%) |
Jul 08, 2014 | 22.68 | 22.75 | 21.81 | 22.24 | 1,465,243 | -0.53(-2.31%) |
Jul 07, 2014 | 23.42 | 23.42 | 22.66 | 22.77 | 827,027 | -0.57(-2.46%) |
Jul 03, 2014 | 23.49 | 23.34 | 23.34 | 23.34 | 667,600 | -0.01(-0.04%) |
Jul 02, 2014 | 23.06 | 23.63 | 23.06 | 23.35 | 1,157,460 | +0.25(+1.08%) |
Jul 01, 2014 | 23.18 | 23.45 | 22.70 | 23.10 | 1,218,887 | -0.03(-0.13%) |
Jun 30, 2014 | 23.30 | 23.52 | 23.00 | 23.13 | 1,120,740 | -0.13(-0.56%) |
Jun 27, 2014 | 23.12 | 23.60 | 22.99 | 23.26 | 2,619,809 | -0.03(-0.13%) |
Jun 26, 2014 | 23.37 | 23.47 | 23.03 | 23.29 | 706,151 | -0.01(-0.04%) |
Jun 25, 2014 | 23.73 | 23.78 | 23.07 | 23.30 | 1,431,677 | -0.50(-2.10%) |
Jun 24, 2014 | 24.37 | 24.46 | 23.68 | 23.80 | 1,339,911 | -0.51(-2.10%) |
Jun 23, 2014 | 23.99 | 24.41 | 23.99 | 24.31 | 1,277,831 | +0.20(+0.83%) |
Jun 20, 2014 | 23.83 | 24.13 | 23.32 | 24.11 | 2,381,406 | +0.32(+1.35%) |
Jun 19, 2014 | 23.32 | 23.83 | 23.08 | 23.79 | 1,535,353 | +0.44(+1.88%) |
Jun 18, 2014 | 23.15 | 23.42 | 23.00 | 23.35 | 1,391,157 | +0.15(+0.65%) |
Jun 17, 2014 | 23.22 | 23.35 | 22.97 | 23.20 | 1,155,233 | -0.01(-0.04%) |
Jun 16, 2014 | 23.19 | 23.40 | 22.90 | 23.21 | 1,590,635 | +0.09(+0.39%) |
Jun 13, 2014 | 23.21 | 23.32 | 22.66 | 23.12 | 8,812,563 | -0.51(-2.16%) |
Jun 12, 2014 | 23.87 | 24.19 | 23.43 | 23.63 | 1,443,880 | -1.00(-4.06%) |
Jun 11, 2014 | 24.68 | 25.12 | 24.30 | 24.63 | 670,144 | -0.22(-0.89%) |
Jun 10, 2014 | 24.99 | 25.00 | 23.92 | 24.85 | 844,290 | -0.04(-0.16%) |
Jun 06, 2014 | 24.38 | 24.89 | 24.27 | 24.89 | 571,212 | +0.49(+2.01%) |
Jun 05, 2014 | 25.00 | 25.06 | 24.26 | 24.40 | 729,209 | -0.48(-1.93%) |
Jun 04, 2014 | 24.54 | 25.03 | 24.28 | 24.88 | 933,979 | +0.36(+1.47%) |
Jun 03, 2014 | 23.59 | 25.04 | 23.57 | 24.52 | 792,246 | -0.38(-1.53%) |
Jun 02, 2014 | 26.20 | 26.64 | 23.52 | 24.90 | 2,439,262 | -1.54(-5.82%) |
May 30, 2014 | 26.92 | 27.25 | 26.28 | 26.44 | 1,045,814 | -0.56(-2.07%) |
May 29, 2014 | 26.81 | 27.24 | 26.29 | 27.00 | 343,066 | +0.22(+0.82%) |
May 28, 2014 | 26.56 | 27.16 | 25.97 | 26.78 | 358,832 | +0.29(+1.09%) |
May 27, 2014 | 26.59 | 27.18 | 26.45 | 26.49 | 455,903 | +0.05(+0.19%) |
May 23, 2014 | 26.17 | 26.44 | 26.44 | 26.44 | 387,600 | -0.09(-0.34%) |
May 22, 2014 | 26.00 | 26.59 | 25.81 | 26.53 | 919,543 | +0.63(+2.43%) |
May 21, 2014 | 25.48 | 26.21 | 25.40 | 25.90 | 664,793 | +0.63(+2.49%) |
May 20, 2014 | 24.83 | 25.47 | 24.67 | 25.27 | 460,346 | +0.48(+1.94%) |
May 19, 2014 | 24.46 | 24.90 | 24.33 | 24.79 | 431,020 | +0.38(+1.56%) |
May 16, 2014 | 24.98 | 24.98 | 24.34 | 24.41 | 484,498 | -0.51(-2.05%) |
May 15, 2014 | 24.99 | 25.15 | 24.17 | 24.92 | 526,015 | -0.03(-0.12%) |
May 14, 2014 | 24.89 | 25.28 | 24.82 | 24.95 | 285,863 | -0.07(-0.28%) |
May 13, 2014 | 25.48 | 25.48 | 24.10 | 25.02 | 623,749 | -0.38(-1.50%) |
May 12, 2014 | 25.65 | 26.07 | 25.25 | 25.40 | 437,648 | -0.08(-0.31%) |
May 09, 2014 | 25.74 | 25.82 | 24.93 | 25.48 | 340,759 | -0.21(-0.82%) |
May 08, 2014 | 26.06 | 26.50 | 25.57 | 25.69 | 669,077 | -0.34(-1.31%) |
May 07, 2014 | 26.80 | 26.86 | 25.69 | 26.03 | 871,860 | -0.85(-3.16%) |
May 06, 2014 | 27.21 | 27.34 | 26.79 | 26.88 | 290,245 | -0.44(-1.61%) |
May 05, 2014 | 27.61 | 27.84 | 27.08 | 27.32 | 296,042 | -0.52(-1.87%) |
May 02, 2014 | 27.63 | 27.96 | 27.07 | 27.84 | 581,838 | +0.16(+0.58%) |
May 01, 2014 | 26.80 | 27.80 | 26.57 | 27.68 | 1,237,709 | +1.00(+3.75%) |
Apr 30, 2014 | 25.67 | 26.84 | 24.81 | 26.68 | 1,904,210 | +1.34(+5.29%) |
Apr 29, 2014 | 24.32 | 25.50 | 24.32 | 25.34 | 752,259 | +0.83(+3.39%) |
Apr 28, 2014 | 24.79 | 25.52 | 24.30 | 24.51 | 528,219 | -0.14(-0.57%) |
Apr 25, 2014 | 25.08 | 25.14 | 24.23 | 24.65 | 212,677 | -0.48(-1.91%) |
Apr 24, 2014 | 25.51 | 25.82 | 25.09 | 25.13 | 343,957 | -0.26(-1.02%) |
Apr 23, 2014 | 25.09 | 25.44 | 24.60 | 25.39 | 277,863 | +0.37(+1.48%) |
Apr 22, 2014 | 25.99 | 25.99 | 24.51 | 25.02 | 933,187 | -0.29(-1.15%) |
Apr 21, 2014 | 24.94 | 25.70 | 24.32 | 25.31 | 608,830 | +0.50(+2.02%) |
Apr 17, 2014 | 24.29 | 24.81 | 24.81 | 24.81 | 178,000 | +0.42(+1.72%) |
Apr 16, 2014 | 23.81 | 24.40 | 23.25 | 24.39 | 328,628 | +0.71(+3.00%) |
Apr 15, 2014 | 23.94 | 24.28 | 23.18 | 23.68 | 590,614 | -0.15(-0.63%) |
Apr 14, 2014 | 23.66 | 23.91 | 23.02 | 23.83 | 345,814 | +0.32(+1.36%) |
Apr 11, 2014 | 23.53 | 23.97 | 23.03 | 23.51 | 463,081 | -0.21(-0.89%) |
Apr 10, 2014 | 24.77 | 24.86 | 23.58 | 23.72 | 432,595 | -1.10(-4.43%) |
Apr 09, 2014 | 24.24 | 24.87 | 23.94 | 24.82 | 382,614 | +0.38(+1.55%) |
Apr 08, 2014 | 24.33 | 24.47 | 23.54 | 24.44 | 752,726 | +0.05(+0.21%) |
Apr 07, 2014 | 24.72 | 24.82 | 23.86 | 24.39 | 543,134 | -0.29(-1.18%) |
Apr 04, 2014 | 24.88 | 25.48 | 24.30 | 24.68 | 1,264,998 | -0.21(-0.84%) |
Apr 03, 2014 | 25.52 | 25.69 | 24.43 | 24.89 | 1,243,211 | -0.82(-3.19%) |
Apr 02, 2014 | 25.22 | 26.53 | 24.65 | 25.71 | 1,020,551 | +0.35(+1.38%) |
Apr 01, 2014 | 24.61 | 25.84 | 24.29 | 25.36 | 898,720 | +0.68(+2.76%) |
Mar 31, 2014 | 22.96 | 25.18 | 22.93 | 24.68 | 1,820,197 | +1.74(+7.59%) |
Mar 28, 2014 | 22.37 | 23.30 | 21.89 | 22.94 | 8,905,809 | -0.16(-0.69%) |
Mar 27, 2014 | 23.63 | 23.94 | 22.51 | 23.10 | 1,571,203 | -0.75(-3.14%) |
Mar 26, 2014 | 24.49 | 24.70 | 23.70 | 23.85 | 1,071,218 | -0.64(-2.61%) |
Mar 25, 2014 | 23.97 | 24.87 | 23.16 | 24.49 | 904,420 | +0.06(+0.25%) |
Mar 24, 2014 | 24.94 | 25.50 | 24.23 | 24.43 | 487,680 | +0.06(+0.25%) |
Mar 21, 2014 | 25.78 | 25.89 | 23.99 | 24.37 | 1,146,572 | +2.24(+10.12%) |
Mar 20, 2014 | 22.01 | 22.27 | 21.68 | 22.13 | 150,149 | +0.05(+0.23%) |
Mar 19, 2014 | 22.00 | 22.30 | 21.73 | 22.08 | 224,859 | +0.06(+0.27%) |
Mar 18, 2014 | 21.73 | 22.27 | 21.57 | 22.02 | 419,717 | +0.34(+1.57%) |
Mar 17, 2014 | 21.69 | 22.01 | 21.58 | 21.68 | 215,452 | -0.01(-0.05%) |
Mar 14, 2014 | 21.79 | 22.03 | 21.33 | 21.69 | 272,690 | -0.26(-1.18%) |
Mar 13, 2014 | 21.48 | 22.01 | 21.36 | 21.95 | 411,123 | +0.63(+2.95%) |
Mar 12, 2014 | 21.45 | 21.73 | 20.91 | 21.32 | 790,223 | -0.67(-3.05%) |
Mar 11, 2014 | 22.67 | 22.99 | 21.94 | 21.99 | 500,621 | -0.72(-3.17%) |
Mar 10, 2014 | 22.88 | 23.36 | 22.61 | 22.71 | 448,735 | -0.19(-0.83%) |
Mar 07, 2014 | 23.72 | 23.72 | 22.79 | 22.90 | 463,265 | -0.59(-2.51%) |
Mar 06, 2014 | 23.98 | 24.07 | 23.20 | 23.49 | 361,190 | -0.56(-2.33%) |
Mar 05, 2014 | 24.26 | 24.99 | 23.79 | 24.05 | 356,110 | -0.08(-0.33%) |
Mar 04, 2014 | 24.38 | 24.73 | 23.96 | 24.13 | 446,313 | -0.11(-0.45%) |
Mar 03, 2014 | 23.94 | 24.52 | 23.55 | 24.24 | 637,669 | +0.02(+0.08%) |
Feb 28, 2014 | 23.70 | 24.22 | 23.30 | 24.22 | 550,695 | +0.59(+2.50%) |
Feb 27, 2014 | 23.52 | 23.83 | 23.18 | 23.63 | 345,170 | +0.27(+1.16%) |
Feb 26, 2014 | 23.04 | 23.51 | 22.94 | 23.36 | 421,521 | +0.36(+1.57%) |
Feb 25, 2014 | 22.88 | 23.41 | 22.70 | 23.00 | 455,981 | +0.08(+0.35%) |
Feb 24, 2014 | 22.45 | 23.05 | 21.92 | 22.92 | 960,774 | +1.00(+4.56%) |
Feb 21, 2014 | 23.50 | 24.38 | 21.82 | 21.92 | 2,770,947 | +2.95(+15.55%) |
Feb 20, 2014 | 18.98 | 19.21 | 18.63 | 18.97 | 1,029,985 | +0.03(+0.16%) |
Feb 19, 2014 | 18.94 | 19.17 | 18.76 | 18.94 | 110,773 | -0.08(-0.42%) |
Feb 18, 2014 | 18.84 | 19.10 | 18.83 | 19.02 | 286,042 | +0.21(+1.12%) |
Feb 14, 2014 | 18.71 | 18.81 | 18.81 | 18.81 | 220,700 | +0.04(+0.21%) |
Feb 13, 2014 | 18.41 | 18.91 | 18.34 | 18.77 | 192,572 | +0.17(+0.91%) |
Feb 12, 2014 | 18.86 | 19.34 | 18.52 | 18.60 | 172,756 | -0.29(-1.54%) |
Feb 11, 2014 | 18.54 | 18.99 | 18.28 | 18.89 | 372,342 | +0.31(+1.67%) |
Feb 10, 2014 | 18.16 | 18.90 | 18.16 | 18.58 | 412,692 | +0.37(+2.03%) |
Feb 07, 2014 | 18.28 | 18.70 | 18.09 | 18.21 | 292,684 | -0.25(-1.35%) |
Feb 06, 2014 | 18.48 | 18.71 | 18.20 | 18.46 | 555,212 | -0.04(-0.22%) |
Feb 05, 2014 | 18.26 | 18.66 | 17.94 | 18.50 | 788,997 | +0.24(+1.31%) |
Feb 04, 2014 | 18.08 | 18.58 | 17.81 | 18.26 | 345,677 | +0.26(+1.44%) |
Feb 03, 2014 | 17.93 | 18.77 | 17.65 | 18.00 | 941,755 | +0.07(+0.39%) |
Jan 31, 2014 | 17.30 | 18.03 | 17.13 | 17.93 | 719,009 | +0.42(+2.40%) |
Jan 30, 2014 | 17.57 | 17.57 | 17.20 | 17.51 | 409,768 | +0.17(+0.98%) |
Jan 29, 2014 | 17.49 | 17.77 | 17.08 | 17.34 | 375,451 | -0.27(-1.53%) |
Jan 28, 2014 | 17.41 | 18.05 | 17.14 | 17.61 | 365,244 | +0.30(+1.73%) |
Jan 27, 2014 | 17.96 | 17.96 | 16.86 | 17.31 | 493,181 | -0.50(-2.81%) |
Jan 24, 2014 | 17.74 | 18.01 | 17.50 | 17.81 | 374,540 | -0.07(-0.39%) |
Jan 23, 2014 | 18.19 | 18.49 | 17.78 | 17.88 | 192,773 | -0.49(-2.67%) |
Jan 22, 2014 | 18.23 | 18.44 | 18.14 | 18.37 | 428,353 | +0.12(+0.66%) |
Jan 21, 2014 | 18.32 | 18.50 | 18.12 | 18.25 | 249,688 | -0.05(-0.27%) |
Jan 17, 2014 | 18.44 | 18.30 | 18.30 | 18.30 | 164,200 | -0.38(-2.03%) |
Jan 16, 2014 | 18.31 | 18.71 | 18.25 | 18.68 | 388,209 | +0.25(+1.36%) |
Jan 15, 2014 | 17.96 | 18.49 | 17.96 | 18.43 | 242,535 | +0.47(+2.62%) |
Jan 14, 2014 | 18.29 | 18.29 | 17.73 | 17.96 | 261,230 | -0.39(-2.13%) |
Jan 13, 2014 | 18.88 | 18.88 | 18.35 | 18.35 | 162,244 | -0.32(-1.71%) |
Jan 10, 2014 | 18.95 | 19.14 | 18.39 | 18.67 | 481,507 | -0.26(-1.37%) |
Jan 09, 2014 | 19.00 | 19.24 | 18.86 | 18.93 | 706,625 | -0.06(-0.32%) |
Jan 08, 2014 | 18.74 | 19.10 | 18.74 | 18.99 | 322,184 | -0.04(-0.21%) |
Jan 07, 2014 | 19.25 | 19.26 | 18.72 | 19.03 | 403,948 | -0.27(-1.40%) |
Jan 06, 2014 | 19.35 | 19.64 | 19.19 | 19.30 | 2,142,497 | +0.11(+0.57%) |
Jan 03, 2014 | 18.92 | 19.31 | 18.84 | 19.19 | 846,810 | +0.42(+2.24%) |