Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.11 | 19.74 | 19.74 | 19.74 | 1,351,067 | +0.38(+1.97%) |
Dec 30, 2014 | 18.95 | 19.76 | 18.73 | 19.36 | 878,207 | +0.12(+0.61%) |
Dec 29, 2014 | 19.22 | 20.23 | 19.02 | 19.24 | 1,135,074 | +0.31(+1.65%) |
Dec 26, 2014 | 19.38 | 19.71 | 18.71 | 18.93 | 623,061 | -0.40(-2.07%) |
Dec 24, 2014 | 19.02 | 19.33 | 19.33 | 19.33 | 548,237 | -0.04(-0.20%) |
Dec 23, 2014 | 18.72 | 19.43 | 18.45 | 19.37 | 835,722 | +0.95(+5.14%) |
Dec 22, 2014 | 18.37 | 18.72 | 17.92 | 18.42 | 1,059,223 | -0.14(-0.74%) |
Dec 19, 2014 | 17.61 | 18.59 | 17.24 | 18.56 | 1,516,707 | +1.04(+5.96%) |
Dec 18, 2014 | 17.44 | 17.87 | 16.92 | 17.51 | 1,817,236 | +0.89(+5.34%) |
Dec 17, 2014 | 14.88 | 17.67 | 14.88 | 16.63 | 1,173,576 | +1.79(+12.03%) |
Dec 16, 2014 | 14.48 | 15.41 | 14.48 | 14.84 | 1,535,315 | +0.14(+0.93%) |
Dec 15, 2014 | 15.00 | 15.46 | 14.47 | 14.70 | 1,120,805 | -0.17(-1.12%) |
Dec 12, 2014 | 14.58 | 15.61 | 14.49 | 14.87 | 964,414 | +0.04(+0.26%) |
Dec 11, 2014 | 15.03 | 15.69 | 14.76 | 14.83 | 986,639 | -0.22(-1.49%) |
Dec 10, 2014 | 15.07 | 15.40 | 14.52 | 15.05 | 1,487,286 | -0.48(-3.08%) |
Dec 09, 2014 | 13.91 | 15.62 | 13.91 | 15.53 | 1,502,238 | +1.44(+10.25%) |
Dec 08, 2014 | 14.78 | 14.91 | 13.81 | 14.09 | 1,432,013 | -1.01(-6.66%) |
Dec 05, 2014 | 15.32 | 15.80 | 14.89 | 15.09 | 1,367,555 | -0.51(-3.25%) |
Dec 04, 2014 | 13.74 | 16.12 | 13.74 | 15.60 | 1,674,493 | -0.54(-3.33%) |
Dec 03, 2014 | 15.70 | 16.92 | 15.38 | 16.14 | 1,440,631 | +0.56(+3.57%) |
Dec 02, 2014 | 15.92 | 16.25 | 15.38 | 15.58 | 1,406,288 | -0.42(-2.62%) |
Dec 01, 2014 | 16.99 | 17.08 | 15.02 | 16.00 | 2,068,118 | -1.16(-6.77%) |
Nov 28, 2014 | 20.21 | 20.21 | 17.11 | 17.16 | 1,085,252 | -3.47(-16.83%) |
Nov 26, 2014 | 21.64 | 20.64 | 20.64 | 20.64 | 967,742 | -1.47(-6.66%) |
Nov 25, 2014 | 22.53 | 22.77 | 21.62 | 22.11 | 738,157 | -0.33(-1.48%) |
Nov 24, 2014 | 22.48 | 22.85 | 21.99 | 22.44 | 608,754 | -0.15(-0.65%) |
Nov 21, 2014 | 22.41 | 23.09 | 22.28 | 22.59 | 684,646 | +0.65(+2.98%) |
Nov 20, 2014 | 21.13 | 22.20 | 20.98 | 21.93 | 580,609 | +0.74(+3.50%) |
Nov 19, 2014 | 21.11 | 21.75 | 20.44 | 21.19 | 703,996 | +0.10(+0.46%) |
Nov 18, 2014 | 21.15 | 21.83 | 20.71 | 21.09 | 675,080 | -0.20(-0.96%) |
Nov 17, 2014 | 22.20 | 22.47 | 21.00 | 21.30 | 974,633 | -1.15(-5.13%) |
Nov 14, 2014 | 21.77 | 22.50 | 21.47 | 22.45 | 814,797 | +0.68(+3.14%) |
Nov 13, 2014 | 22.53 | 22.84 | 21.51 | 21.77 | 1,104,232 | -1.00(-4.41%) |
Nov 12, 2014 | 22.43 | 23.29 | 22.26 | 22.77 | 928,739 | -0.01(-0.04%) |
Nov 11, 2014 | 22.36 | 22.98 | 21.74 | 22.78 | 951,477 | +0.73(+3.32%) |
Nov 10, 2014 | 23.86 | 24.66 | 22.03 | 22.05 | 1,310,160 | -1.40(-5.95%) |
Nov 07, 2014 | 22.07 | 23.46 | 21.89 | 23.45 | 1,046,671 | +1.50(+6.85%) |
Nov 06, 2014 | 21.34 | 22.01 | 20.24 | 21.94 | 1,209,443 | -0.33(-1.49%) |
Nov 05, 2014 | 21.95 | 22.84 | 21.32 | 22.27 | 725,409 | +0.83(+3.87%) |
Nov 04, 2014 | 22.04 | 22.35 | 21.20 | 21.45 | 858,749 | -1.28(-5.62%) |
Nov 03, 2014 | 23.82 | 24.35 | 22.52 | 22.72 | 892,941 | -0.96(-4.04%) |
Oct 31, 2014 | 22.87 | 23.79 | 21.32 | 23.68 | 942,449 | +0.60(+2.62%) |
Oct 30, 2014 | 23.84 | 24.20 | 22.62 | 23.07 | 1,079,700 | -0.99(-4.10%) |
Oct 29, 2014 | 23.88 | 24.67 | 23.72 | 24.06 | 1,021,394 | +0.33(+1.40%) |
Oct 28, 2014 | 22.14 | 23.78 | 21.81 | 23.73 | 906,919 | +1.85(+8.47%) |
Oct 27, 2014 | 22.04 | 22.57 | 22.57 | 21.87 | 899,556 | -0.69(-3.07%) |
Oct 24, 2014 | 22.81 | 22.94 | 22.23 | 22.57 | 564,262 | -0.18(-0.77%) |
Oct 23, 2014 | 22.50 | 23.28 | 21.99 | 22.74 | 773,671 | +0.68(+3.10%) |
Oct 22, 2014 | 23.86 | 24.10 | 22.02 | 22.06 | 927,885 | -1.70(-7.15%) |
Oct 21, 2014 | 22.80 | 23.78 | 22.79 | 23.76 | 849,017 | +1.06(+4.69%) |
Oct 20, 2014 | 22.01 | 22.69 | 21.70 | 22.69 | 765,250 | +0.79(+3.61%) |
Oct 17, 2014 | 23.35 | 24.00 | 21.49 | 21.90 | 1,361,243 | -0.98(-4.26%) |
Oct 16, 2014 | 20.78 | 23.42 | 20.63 | 22.88 | 1,885,205 | +1.35(+6.25%) |
Oct 15, 2014 | 18.64 | 21.56 | 17.51 | 21.53 | 2,421,753 | +2.41(+12.60%) |
Oct 14, 2014 | 19.59 | 20.50 | 18.89 | 19.12 | 1,568,086 | +0.03(+0.15%) |
Oct 13, 2014 | 19.98 | 20.42 | 18.87 | 19.09 | 1,630,080 | -1.17(-5.78%) |
Oct 10, 2014 | 19.92 | 20.88 | 18.67 | 20.26 | 2,597,773 | +0.21(+1.07%) |
Oct 09, 2014 | 21.49 | 21.53 | 20.03 | 20.05 | 1,157,197 | -1.79(-8.18%) |
Oct 08, 2014 | 21.66 | 21.86 | 20.40 | 21.84 | 1,364,050 | -0.02(-0.09%) |
Oct 07, 2014 | 22.51 | 22.77 | 21.84 | 21.86 | 786,156 | -0.93(-4.07%) |
Oct 06, 2014 | 23.16 | 23.23 | 22.15 | 22.78 | 649,733 | -0.30(-1.31%) |
Oct 03, 2014 | 23.39 | 23.69 | 22.68 | 23.08 | 852,939 | -0.16(-0.67%) |
Oct 02, 2014 | 23.53 | 23.55 | 22.04 | 23.24 | 1,432,268 | -0.54(-2.26%) |
Oct 01, 2014 | 25.12 | 25.46 | 23.67 | 23.78 | 1,003,600 | -1.44(-5.73%) |
Sep 30, 2014 | 25.46 | 25.68 | 24.69 | 25.22 | 1,477,990 | -0.14(-0.54%) |
Sep 29, 2014 | 24.53 | 25.37 | 24.49 | 25.36 | 762,933 | +0.55(+2.20%) |
Sep 26, 2014 | 24.38 | 25.01 | 24.11 | 24.81 | 600,850 | +0.45(+1.84%) |
Sep 25, 2014 | 24.98 | 24.98 | 24.12 | 24.36 | 954,116 | -0.81(-3.22%) |
Sep 24, 2014 | 24.44 | 25.30 | 24.04 | 25.17 | 758,118 | +0.79(+3.24%) |
Sep 23, 2014 | 24.09 | 25.06 | 24.09 | 24.38 | 1,007,412 | +0.13(+0.52%) |
Sep 22, 2014 | 25.11 | 25.11 | 24.06 | 24.26 | 947,890 | -1.08(-4.27%) |
Sep 19, 2014 | 25.68 | 25.80 | 25.09 | 25.34 | 1,874,561 | -0.33(-1.29%) |
Sep 18, 2014 | 26.19 | 26.71 | 25.43 | 25.67 | 1,033,682 | -0.25(-0.98%) |
Sep 17, 2014 | 25.78 | 26.39 | 25.60 | 25.92 | 1,111,394 | +0.25(+0.99%) |
Sep 16, 2014 | 24.81 | 26.02 | 24.80 | 25.67 | 1,308,521 | +0.95(+3.83%) |
Sep 15, 2014 | 24.08 | 24.74 | 23.81 | 24.72 | 1,142,496 | +0.65(+2.72%) |
Sep 12, 2014 | 23.86 | 24.34 | 23.58 | 24.07 | 1,129,763 | +0.18(+0.73%) |
Sep 11, 2014 | 23.64 | 24.17 | 23.16 | 23.89 | 2,453,900 | -0.13(-0.53%) |
Sep 10, 2014 | 24.05 | 24.10 | 23.12 | 24.02 | 1,033,168 | +0.05(+0.20%) |
Sep 09, 2014 | 24.63 | 25.07 | 23.67 | 23.97 | 921,830 | -0.53(-2.15%) |
Sep 08, 2014 | 25.65 | 25.68 | 24.13 | 24.50 | 819,763 | -1.13(-4.42%) |
Sep 05, 2014 | 25.23 | 25.76 | 25.22 | 25.63 | 474,382 | +0.32(+1.27%) |
Sep 04, 2014 | 26.50 | 26.86 | 25.06 | 25.31 | 885,977 | -1.16(-4.39%) |
Sep 03, 2014 | 26.85 | 26.93 | 26.14 | 26.47 | 407,291 | -0.17(-0.62%) |
Sep 02, 2014 | 26.78 | 26.96 | 26.25 | 26.64 | 990,892 | -0.06(-0.22%) |
Aug 29, 2014 | 26.16 | 26.69 | 26.69 | 26.69 | 536,962 | +0.71(+2.74%) |
Aug 28, 2014 | 25.74 | 26.10 | 25.60 | 25.98 | 710,454 | +0.20(+0.76%) |
Aug 27, 2014 | 25.81 | 26.13 | 25.48 | 25.79 | 423,597 | +0.09(+0.34%) |
Aug 26, 2014 | 25.63 | 26.26 | 25.37 | 25.70 | 685,671 | +0.18(+0.69%) |
Aug 25, 2014 | 25.32 | 25.60 | 25.20 | 25.52 | 454,500 | +0.27(+1.08%) |
Aug 22, 2014 | 25.42 | 25.46 | 24.83 | 25.25 | 494,169 | -0.25(-0.99%) |
Aug 21, 2014 | 25.34 | 25.61 | 24.82 | 25.50 | 569,882 | +0.17(+0.65%) |
Aug 20, 2014 | 25.49 | 25.63 | 25.14 | 25.34 | 423,293 | -0.16(-0.61%) |
Aug 19, 2014 | 25.69 | 26.13 | 25.36 | 25.49 | 602,948 | -0.08(-0.31%) |
Aug 18, 2014 | 25.36 | 25.81 | 25.11 | 25.57 | 749,249 | +0.46(+1.83%) |
Aug 15, 2014 | 25.04 | 25.16 | 24.53 | 25.11 | 567,739 | +0.61(+2.51%) |
Aug 14, 2014 | 24.96 | 25.24 | 24.41 | 24.50 | 583,018 | -0.44(-1.76%) |
Aug 13, 2014 | 24.82 | 25.36 | 24.48 | 24.94 | 735,262 | +0.40(+1.63%) |
Aug 12, 2014 | 26.03 | 26.11 | 24.17 | 24.54 | 1,294,149 | -1.72(-6.54%) |
Aug 11, 2014 | 26.09 | 26.51 | 25.58 | 26.26 | 730,838 | +0.40(+1.55%) |
Aug 08, 2014 | 25.37 | 25.99 | 24.98 | 25.86 | 1,036,666 | +0.56(+2.20%) |
Aug 07, 2014 | 25.98 | 27.35 | 25.04 | 25.30 | 1,200,129 | -0.52(-2.00%) |
Aug 06, 2014 | 25.39 | 26.11 | 24.98 | 25.82 | 691,585 | +0.25(+0.99%) |
Aug 05, 2014 | 26.29 | 26.41 | 25.19 | 25.56 | 868,006 | -0.87(-3.29%) |
Aug 04, 2014 | 25.37 | 26.66 | 25.14 | 26.43 | 912,715 | +1.21(+4.80%) |
Aug 01, 2014 | 26.34 | 26.38 | 25.08 | 25.22 | 1,461,031 | -1.16(-4.40%) |
Jul 31, 2014 | 26.67 | 26.96 | 25.76 | 26.38 | 1,341,717 | -0.69(-2.56%) |
Jul 30, 2014 | 27.29 | 27.48 | 26.79 | 27.07 | 632,921 | -0.09(-0.32%) |
Jul 29, 2014 | 27.10 | 27.53 | 26.74 | 27.16 | 933,656 | +0.78(+2.96%) |
Jul 28, 2014 | 26.58 | 26.60 | 25.88 | 26.38 | 770,672 | -0.27(-1.02%) |
Jul 25, 2014 | 26.75 | 27.03 | 26.46 | 26.66 | 600,320 | -0.45(-1.66%) |
Jul 24, 2014 | 27.07 | 27.56 | 26.77 | 27.10 | 559,225 | +0.03(+0.11%) |
Jul 23, 2014 | 26.69 | 27.12 | 26.38 | 27.07 | 480,487 | +0.34(+1.28%) |
Jul 22, 2014 | 26.13 | 27.01 | 25.96 | 26.73 | 901,283 | +0.14(+0.51%) |
Jul 21, 2014 | 25.87 | 26.68 | 25.69 | 26.60 | 799,991 | +0.57(+2.17%) |
Jul 18, 2014 | 25.42 | 26.21 | 25.42 | 26.03 | 611,691 | +0.61(+2.42%) |
Jul 17, 2014 | 25.90 | 26.27 | 25.35 | 25.42 | 808,387 | -0.55(-2.10%) |
Jul 16, 2014 | 25.13 | 26.01 | 25.13 | 25.96 | 820,331 | +1.09(+4.39%) |
Jul 15, 2014 | 26.14 | 26.14 | 24.78 | 24.87 | 1,416,817 | -1.37(-5.21%) |
Jul 14, 2014 | 25.57 | 26.41 | 25.54 | 26.24 | 953,359 | +0.93(+3.66%) |
Jul 11, 2014 | 25.88 | 25.94 | 25.25 | 25.31 | 664,057 | -0.65(-2.52%) |
Jul 10, 2014 | 25.98 | 26.16 | 25.39 | 25.96 | 912,968 | -0.45(-1.70%) |
Jul 09, 2014 | 26.26 | 26.51 | 25.87 | 26.41 | 583,941 | +0.25(+0.97%) |
Jul 08, 2014 | 26.55 | 26.64 | 25.27 | 26.16 | 998,196 | -0.48(-1.79%) |
Jul 07, 2014 | 27.71 | 27.75 | 26.58 | 26.64 | 630,269 | -1.13(-4.08%) |
Jul 03, 2014 | 27.62 | 27.77 | 27.77 | 27.77 | 319,164 | +0.38(+1.39%) |
Jul 02, 2014 | 28.06 | 28.19 | 27.28 | 27.39 | 780,559 | -0.84(-2.97%) |
Jul 01, 2014 | 29.21 | 29.21 | 28.06 | 28.23 | 889,864 | -0.34(-1.20%) |
Jun 30, 2014 | 27.71 | 28.65 | 27.49 | 28.57 | 987,182 | +0.81(+2.92%) |
Jun 27, 2014 | 27.39 | 27.80 | 27.39 | 27.76 | 1,590,951 | +0.19(+0.67%) |
Jun 26, 2014 | 27.47 | 27.71 | 27.15 | 27.57 | 687,414 | +0.04(+0.14%) |
Jun 25, 2014 | 25.90 | 27.55 | 25.86 | 27.53 | 1,078,430 | +1.43(+5.50%) |
Jun 24, 2014 | 27.63 | 27.79 | 25.88 | 26.10 | 1,557,463 | -1.65(-5.94%) |
Jun 23, 2014 | 27.50 | 28.22 | 27.32 | 27.75 | 1,441,591 | +0.43(+1.57%) |
Jun 20, 2014 | 27.36 | 27.51 | 26.70 | 27.32 | 1,432,499 | +0.11(+0.39%) |
Jun 19, 2014 | 27.29 | 27.50 | 26.99 | 27.21 | 608,873 | -0.02(-0.07%) |
Jun 18, 2014 | 27.11 | 27.52 | 26.80 | 27.23 | 604,405 | +0.26(+0.98%) |
Jun 17, 2014 | 27.12 | 27.57 | 26.86 | 26.97 | 616,534 | -0.24(-0.90%) |
Jun 16, 2014 | 26.88 | 27.55 | 26.88 | 27.21 | 763,663 | +0.36(+1.34%) |
Jun 13, 2014 | 26.43 | 26.99 | 26.18 | 26.85 | 847,232 | +0.41(+1.55%) |
Jun 12, 2014 | 26.18 | 26.73 | 25.87 | 26.44 | 1,142,170 | +0.28(+1.08%) |
Jun 11, 2014 | 25.71 | 26.34 | 25.51 | 26.16 | 764,838 | +0.45(+1.75%) |
Jun 10, 2014 | 25.48 | 25.76 | 25.48 | 25.71 | 923,478 | +0.22(+0.88%) |
Jun 06, 2014 | 25.15 | 25.48 | 25.13 | 25.48 | 1,242,671 | +0.52(+2.07%) |
Jun 05, 2014 | 25.06 | 25.25 | 24.45 | 24.97 | 1,052,293 | +0.04(+0.16%) |
Jun 04, 2014 | 24.23 | 25.12 | 24.12 | 24.93 | 1,497,972 | +0.60(+2.49%) |
Jun 03, 2014 | 24.37 | 24.50 | 24.15 | 24.32 | 964,699 | -0.06(-0.24%) |
Jun 02, 2014 | 24.49 | 24.82 | 24.27 | 24.38 | 1,336,226 | +0.11(+0.44%) |
May 30, 2014 | 24.32 | 24.70 | 24.11 | 24.27 | 2,019,489 | +0.04(+0.16%) |
May 29, 2014 | 24.15 | 24.34 | 23.61 | 24.24 | 1,207,615 | +0.11(+0.44%) |
May 28, 2014 | 24.38 | 24.42 | 24.04 | 24.13 | 1,584,697 | -0.20(-0.84%) |
May 27, 2014 | 24.39 | 24.72 | 24.00 | 24.33 | 1,530,602 | +0.28(+1.18%) |
May 23, 2014 | 24.71 | 24.05 | 24.05 | 24.05 | 5,888,347 | -1.65(-6.42%) |
May 22, 2014 | 25.76 | 26.62 | 25.47 | 25.70 | 837,490 | +0.21(+0.81%) |
May 21, 2014 | 24.46 | 25.59 | 24.46 | 25.49 | 1,052,145 | +1.10(+4.52%) |
May 20, 2014 | 24.39 | 24.89 | 24.09 | 24.39 | 971,423 | +0.01(+0.04%) |
May 19, 2014 | 24.03 | 24.66 | 23.88 | 24.38 | 1,077,498 | +0.35(+1.46%) |
May 16, 2014 | 23.81 | 24.25 | 23.29 | 24.03 | 813,642 | +0.35(+1.48%) |
May 15, 2014 | 23.74 | 23.93 | 22.71 | 23.68 | 1,090,671 | -0.06(-0.25%) |
May 14, 2014 | 24.67 | 24.82 | 23.68 | 23.74 | 764,202 | -0.96(-3.87%) |
May 13, 2014 | 24.51 | 24.97 | 24.22 | 24.69 | 899,955 | +0.20(+0.84%) |
May 12, 2014 | 24.09 | 24.71 | 24.00 | 24.49 | 796,170 | +0.52(+2.16%) |
May 09, 2014 | 24.48 | 24.62 | 23.73 | 23.97 | 1,088,492 | -0.63(-2.58%) |
May 08, 2014 | 25.00 | 25.30 | 24.57 | 24.61 | 1,040,713 | -0.35(-1.41%) |
May 07, 2014 | 26.96 | 27.13 | 24.21 | 24.96 | 2,430,633 | -1.69(-6.33%) |
May 06, 2014 | 26.84 | 27.12 | 26.45 | 26.65 | 1,394,592 | -0.19(-0.69%) |
May 05, 2014 | 27.13 | 27.33 | 26.62 | 26.83 | 1,082,999 | -0.49(-1.79%) |
May 02, 2014 | 26.93 | 27.61 | 26.87 | 27.32 | 1,076,081 | +0.45(+1.67%) |
May 01, 2014 | 27.98 | 28.02 | 26.44 | 26.87 | 2,172,187 | -1.15(-4.11%) |
Apr 30, 2014 | 27.98 | 28.12 | 27.14 | 28.02 | 1,225,071 | -0.16(-0.55%) |
Apr 29, 2014 | 27.17 | 28.43 | 27.11 | 28.18 | 1,219,470 | +1.11(+4.11%) |
Apr 28, 2014 | 27.57 | 27.95 | 26.83 | 27.07 | 1,153,621 | -0.27(-1.00%) |
Apr 25, 2014 | 27.81 | 27.98 | 27.30 | 27.34 | 1,425,923 | -0.44(-1.58%) |
Apr 24, 2014 | 27.66 | 28.22 | 27.27 | 27.78 | 1,339,874 | +0.45(+1.64%) |
Apr 23, 2014 | 26.69 | 28.15 | 26.36 | 27.33 | 2,063,757 | +0.85(+3.21%) |
Apr 22, 2014 | 26.24 | 26.92 | 26.06 | 26.48 | 1,150,633 | +0.37(+1.42%) |
Apr 21, 2014 | 26.29 | 26.87 | 25.83 | 26.11 | 1,114,102 | -0.01(-0.04%) |
Apr 17, 2014 | 25.38 | 26.12 | 26.12 | 26.12 | 1,035,183 | +0.72(+2.84%) |
Apr 16, 2014 | 25.81 | 25.92 | 25.19 | 25.40 | 717,584 | -0.16(-0.61%) |
Apr 15, 2014 | 25.27 | 25.91 | 25.03 | 25.55 | 965,831 | +0.20(+0.81%) |
Apr 14, 2014 | 25.04 | 25.77 | 24.63 | 25.35 | 862,180 | +0.65(+2.65%) |
Apr 11, 2014 | 24.54 | 25.17 | 24.29 | 24.69 | 598,728 | -0.18(-0.71%) |
Apr 10, 2014 | 25.43 | 25.98 | 24.25 | 24.87 | 1,207,955 | -0.66(-2.60%) |
Apr 09, 2014 | 24.74 | 25.60 | 24.40 | 25.53 | 973,981 | +0.93(+3.77%) |
Apr 08, 2014 | 24.45 | 24.93 | 24.11 | 24.61 | 1,171,334 | +0.30(+1.24%) |
Apr 07, 2014 | 25.27 | 25.80 | 24.20 | 24.30 | 1,016,771 | -0.98(-3.86%) |
Apr 04, 2014 | 25.81 | 26.11 | 24.70 | 25.28 | 1,232,545 | -0.20(-0.80%) |
Apr 03, 2014 | 24.99 | 25.66 | 24.68 | 25.48 | 1,000,544 | +0.54(+2.15%) |
Apr 02, 2014 | 24.63 | 25.30 | 24.37 | 24.95 | 913,720 | +0.35(+1.43%) |
Apr 01, 2014 | 24.01 | 24.65 | 23.78 | 24.60 | 662,322 | +0.70(+2.94%) |
Mar 31, 2014 | 23.87 | 24.28 | 23.48 | 23.89 | 1,540,428 | -0.38(-1.57%) |
Mar 28, 2014 | 24.39 | 25.21 | 23.97 | 24.27 | 1,248,508 | -0.12(-0.48%) |
Mar 27, 2014 | 23.61 | 24.78 | 23.04 | 24.39 | 1,645,668 | +0.87(+3.69%) |
Mar 26, 2014 | 23.83 | 24.37 | 23.50 | 23.52 | 841,523 | -0.11(-0.45%) |
Mar 25, 2014 | 23.17 | 24.11 | 23.17 | 23.63 | 655,265 | +0.59(+2.54%) |
Mar 24, 2014 | 23.17 | 23.45 | 22.77 | 23.05 | 804,692 | -0.09(-0.38%) |
Mar 21, 2014 | 22.90 | 23.94 | 22.88 | 23.13 | 1,234,131 | +0.47(+2.07%) |
Mar 20, 2014 | 22.01 | 22.79 | 21.51 | 22.66 | 705,575 | +0.53(+2.38%) |
Mar 19, 2014 | 22.63 | 22.63 | 21.93 | 22.14 | 471,735 | -0.45(-1.99%) |
Mar 18, 2014 | 22.26 | 22.98 | 21.86 | 22.59 | 604,090 | +0.48(+2.16%) |
Mar 17, 2014 | 22.36 | 22.71 | 21.69 | 22.11 | 591,589 | +0.05(+0.22%) |
Mar 14, 2014 | 21.56 | 22.44 | 21.41 | 22.06 | 747,534 | +0.54(+2.49%) |
Mar 13, 2014 | 21.51 | 22.25 | 20.66 | 21.52 | 1,616,375 | -0.11(-0.50%) |
Mar 12, 2014 | 21.05 | 21.84 | 20.66 | 21.63 | 1,192,001 | +0.44(+2.07%) |
Mar 11, 2014 | 22.63 | 22.81 | 20.87 | 21.19 | 1,508,141 | -1.43(-6.34%) |
Mar 10, 2014 | 22.83 | 23.07 | 22.33 | 22.63 | 901,283 | -0.20(-0.90%) |
Mar 07, 2014 | 23.08 | 23.42 | 21.80 | 22.83 | 1,433,406 | -0.82(-3.47%) |
Mar 06, 2014 | 23.91 | 24.27 | 23.47 | 23.65 | 809,963 | -0.24(-1.02%) |
Mar 05, 2014 | 24.41 | 24.54 | 23.80 | 23.89 | 458,209 | -0.58(-2.35%) |
Mar 04, 2014 | 23.80 | 24.64 | 23.65 | 24.47 | 736,371 | +1.06(+4.54%) |
Mar 03, 2014 | 23.41 | 24.08 | 23.06 | 23.41 | 415,219 | -0.26(-1.11%) |
Feb 28, 2014 | 23.17 | 24.07 | 22.86 | 23.67 | 708,270 | +0.58(+2.49%) |
Feb 27, 2014 | 23.42 | 23.55 | 22.74 | 23.09 | 538,131 | -0.42(-1.78%) |
Feb 26, 2014 | 23.07 | 24.16 | 23.07 | 23.51 | 720,635 | +0.38(+1.64%) |
Feb 25, 2014 | 23.11 | 23.27 | 22.28 | 23.13 | 823,875 | -0.03(-0.13%) |
Feb 24, 2014 | 22.49 | 24.12 | 22.34 | 23.16 | 943,034 | +0.82(+3.67%) |
Feb 21, 2014 | 22.21 | 22.70 | 21.80 | 22.34 | 788,664 | +0.25(+1.15%) |
Feb 20, 2014 | 21.77 | 23.41 | 21.77 | 22.09 | 1,237,479 | +0.27(+1.25%) |
Feb 19, 2014 | 21.80 | 22.17 | 21.49 | 21.82 | 893,844 | -0.15(-0.67%) |
Feb 18, 2014 | 21.41 | 22.72 | 21.27 | 21.96 | 939,865 | +0.71(+3.35%) |
Feb 14, 2014 | 21.63 | 21.25 | 21.25 | 21.25 | 825,379 | -0.36(-1.67%) |
Feb 13, 2014 | 21.05 | 21.95 | 20.65 | 21.61 | 1,483,204 | +1.00(+4.83%) |
Feb 12, 2014 | 19.31 | 20.85 | 19.31 | 20.62 | 1,140,831 | +1.39(+7.20%) |
Feb 11, 2014 | 19.00 | 19.42 | 18.81 | 19.23 | 465,902 | +0.26(+1.39%) |
Feb 10, 2014 | 19.51 | 19.51 | 18.84 | 18.97 | 470,425 | -0.55(-2.80%) |
Feb 07, 2014 | 19.01 | 19.92 | 19.01 | 19.51 | 816,457 | +0.58(+3.04%) |
Feb 06, 2014 | 18.50 | 19.42 | 18.50 | 18.94 | 814,294 | +0.52(+2.81%) |
Feb 05, 2014 | 18.59 | 18.62 | 17.85 | 18.42 | 569,703 | -0.25(-1.36%) |
Feb 04, 2014 | 18.34 | 19.03 | 18.34 | 18.67 | 520,193 | +0.55(+3.01%) |
Feb 03, 2014 | 18.94 | 19.08 | 17.51 | 18.13 | 696,577 | -0.84(-4.42%) |
Jan 31, 2014 | 18.97 | 19.37 | 18.74 | 18.97 | 552,643 | -0.64(-3.28%) |
Jan 30, 2014 | 18.96 | 19.75 | 18.88 | 19.61 | 669,703 | +0.87(+4.63%) |
Jan 29, 2014 | 18.52 | 19.01 | 18.34 | 18.74 | 613,916 | +0.16(+0.84%) |
Jan 28, 2014 | 18.14 | 18.67 | 18.06 | 18.59 | 510,987 | +0.46(+2.53%) |
Jan 27, 2014 | 19.03 | 19.03 | 17.88 | 18.13 | 608,945 | -0.88(-4.62%) |
Jan 24, 2014 | 19.27 | 19.49 | 18.75 | 19.01 | 574,218 | -0.44(-2.26%) |
Jan 23, 2014 | 20.18 | 20.43 | 19.37 | 19.45 | 439,298 | -0.71(-3.53%) |
Jan 22, 2014 | 19.19 | 20.21 | 19.12 | 20.16 | 682,460 | +1.06(+5.57%) |
Jan 21, 2014 | 18.74 | 19.22 | 18.60 | 19.09 | 486,775 | +0.46(+2.46%) |
Jan 17, 2014 | 19.30 | 18.64 | 18.64 | 18.64 | 346,017 | -0.60(-3.09%) |
Jan 16, 2014 | 18.85 | 19.42 | 18.69 | 19.23 | 400,759 | +0.29(+1.55%) |
Jan 15, 2014 | 19.11 | 19.31 | 18.86 | 18.94 | 312,431 | -0.18(-0.92%) |
Jan 14, 2014 | 18.65 | 19.12 | 18.53 | 19.11 | 356,957 | +0.60(+3.21%) |
Jan 13, 2014 | 19.53 | 19.73 | 18.43 | 18.52 | 824,259 | -1.21(-6.13%) |
Jan 10, 2014 | 18.92 | 19.82 | 18.42 | 19.73 | 936,485 | +0.81(+4.28%) |
Jan 09, 2014 | 18.73 | 20.36 | 18.69 | 18.92 | 2,171,545 | +0.44(+2.38%) |
Jan 08, 2014 | 18.55 | 18.74 | 18.37 | 18.48 | 847,606 | -0.09(-0.47%) |
Jan 07, 2014 | 18.68 | 18.97 | 18.39 | 18.57 | 601,064 | -0.08(-0.42%) |
Jan 06, 2014 | 18.57 | 18.79 | 18.22 | 18.65 | 758,835 | +0.21(+1.16%) |
Jan 03, 2014 | 18.20 | 18.61 | 18.05 | 18.43 | 638,623 | +0.23(+1.29%) |