Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.54 | 17.54 | 17.41 | 17.41 | 338,043 | +0.06(+0.35%) |
Feb 26, 2015 | 17.35 | 17.45 | 17.35 | 17.35 | 277,669 | -0.10(-0.57%) |
Feb 25, 2015 | 17.50 | 17.51 | 17.38 | 17.45 | 1,093,570 | +0.05(+0.29%) |
Feb 24, 2015 | 17.26 | 17.45 | 17.26 | 17.40 | 430,786 | +0.19(+1.10%) |
Feb 23, 2015 | 17.05 | 17.34 | 17.05 | 17.21 | 542,139 | +0.35(+2.08%) |
Feb 20, 2015 | 16.64 | 16.88 | 16.59 | 16.86 | 498,627 | +0.14(+0.87%) |
Feb 19, 2015 | 16.70 | 16.77 | 16.64 | 16.71 | 214,625 | +0.07(+0.42%) |
Feb 18, 2015 | 16.88 | 16.88 | 16.64 | 16.64 | 494,802 | -0.25(-1.45%) |
Feb 17, 2015 | 16.79 | 16.95 | 16.76 | 16.89 | 505,759 | +0.10(+0.61%) |
Feb 13, 2015 | 16.79 | 16.79 | 16.79 | 0 | +0.06(+0.35%) | |
Feb 12, 2015 | 16.72 | 16.80 | 16.66 | 16.73 | 328,953 | -0.24(-1.41%) |
Feb 11, 2015 | 17.11 | 17.11 | 16.86 | 16.97 | 399,012 | -0.17(-0.99%) |
Feb 10, 2015 | 17.12 | 17.18 | 17.05 | 17.14 | 391,455 | +0.14(+0.79%) |
Feb 09, 2015 | 17.00 | 17.08 | 16.98 | 17.00 | 254,212 | -0.16(-0.90%) |
Feb 06, 2015 | 17.44 | 17.44 | 17.14 | 17.16 | 169,448 | -0.27(-1.58%) |
Feb 05, 2015 | 17.43 | 17.48 | 17.37 | 17.43 | 243,475 | +0.08(+0.49%) |
Feb 04, 2015 | 17.43 | 17.50 | 17.29 | 17.35 | 380,176 | -0.05(-0.29%) |
Feb 03, 2015 | 17.49 | 17.49 | 17.27 | 17.40 | 490,327 | +0.05(+0.29%) |
Feb 02, 2015 | 16.90 | 17.44 | 16.90 | 17.35 | 844,185 | +0.53(+3.15%) |
Jan 30, 2015 | 17.00 | 17.04 | 16.81 | 16.82 | 562,898 | -0.54(-3.11%) |
Jan 29, 2015 | 17.30 | 17.37 | 17.15 | 17.36 | 1,215,909 | -0.07(-0.40%) |
Jan 28, 2015 | 17.47 | 17.68 | 17.42 | 17.43 | 497,654 | +0.01(+0.03%) |
Jan 27, 2015 | 17.40 | 17.48 | 17.25 | 17.42 | 372,743 | -0.26(-1.45%) |
Jan 26, 2015 | 17.55 | 17.73 | 17.53 | 17.68 | 616,936 | +0.59(+3.45%) |
Jan 23, 2015 | 17.09 | 17.20 | 16.97 | 17.09 | 1,129,765 | -0.01(-0.06%) |
Jan 22, 2015 | 17.12 | 17.10 | 1,104,997 | +0.50(+3.01%) | ||
Jan 21, 2015 | 16.49 | 16.62 | 16.41 | 16.60 | 966,186 | +0.54(+3.36%) |
Jan 20, 2015 | 16.18 | 16.24 | 15.97 | 16.06 | 604,647 | +0.26(+1.65%) |
Jan 16, 2015 | 15.80 | 15.80 | 15.80 | 0 | -0.30(-1.86%) | |
Jan 15, 2015 | 16.17 | 16.30 | 16.04 | 16.10 | 306,465 | -0.07(-0.43%) |
Jan 14, 2015 | 16.13 | 16.20 | 16.00 | 16.17 | 244,441 | -0.27(-1.64%) |
Jan 13, 2015 | 16.44 | 1,128,693 | +0.24(+1.48%) | |||
Jan 12, 2015 | 16.47 | 16.53 | 16.16 | 16.20 | 513,696 | -0.31(-1.88%) |
Jan 09, 2015 | 16.54 | 16.60 | 16.43 | 16.51 | 1,013,940 | -0.09(-0.54%) |
Jan 08, 2015 | 16.48 | 16.61 | 16.45 | 16.60 | 1,047,455 | +0.38(+2.31%) |
Jan 07, 2015 | 16.00 | 16.25 | 15.95 | 16.23 | 1,378,266 | +0.94(+6.14%) |
Jan 06, 2015 | 15.40 | 15.49 | 15.05 | 15.29 | 626,067 | +0.69(+4.73%) |
Jan 05, 2015 | 14.48 | 14.60 | 14.34 | 14.60 | 418,700 | +0.22(+1.53%) |
Jan 02, 2015 | 14.41 | 14.43 | 14.27 | 14.38 | 305,121 | -0.13(-0.93%) |
Dec 31, 2014 | 14.51 | 14.51 | 14.51 | 0 | +0.03(+0.21%) | |
Dec 30, 2014 | 14.54 | 14.54 | 14.39 | 14.48 | 495,768 | -0.06(-0.45%) |
Dec 29, 2014 | 14.68 | 14.68 | 14.51 | 14.54 | 241,991 | -0.34(-2.28%) |
Dec 26, 2014 | 14.55 | 15.03 | 14.55 | 14.88 | 178,677 | +0.38(+2.62%) |
Dec 24, 2014 | 14.51 | 14.51 | 14.51 | 0 | -0.09(-0.65%) | |
Dec 23, 2014 | 14.60 | 14.69 | 14.49 | 14.60 | 353,220 | -0.10(-0.65%) |
Dec 22, 2014 | 14.69 | 14.73 | 14.50 | 14.70 | 383,328 | -0.35(-2.33%) |
Dec 19, 2014 | 14.90 | 15.11 | 14.82 | 15.04 | 393,023 | +0.53(+3.62%) |
Dec 18, 2014 | 14.62 | 14.65 | 14.43 | 14.52 | 659,553 | +0.63(+4.54%) |
Dec 17, 2014 | 13.65 | 13.98 | 13.55 | 13.89 | 387,736 | +0.00(+0.00%) |
Dec 16, 2014 | 14.13 | 13.89 | 1,468,597 | -0.23(-1.66%) | ||
Dec 15, 2014 | 14.48 | 14.48 | 14.09 | 14.12 | 266,647 | -0.31(-2.18%) |
Dec 12, 2014 | 14.60 | 14.62 | 14.43 | 14.44 | 722,374 | -0.18(-1.20%) |
Dec 11, 2014 | 14.60 | 14.73 | 14.59 | 14.62 | 271,162 | -0.00(-0.03%) |
Dec 10, 2014 | 14.88 | 14.90 | 14.60 | 14.62 | 340,942 | -0.20(-1.35%) |
Dec 09, 2014 | 14.97 | 14.97 | 14.65 | 14.82 | 348,871 | -0.23(-1.54%) |
Dec 08, 2014 | 15.19 | 15.34 | 15.00 | 15.05 | 306,767 | -0.36(-2.32%) |
Dec 05, 2014 | 15.30 | 15.41 | 15.23 | 15.41 | 255,241 | +0.19(+1.25%) |
Dec 04, 2014 | 15.35 | 15.35 | 15.18 | 15.22 | 316,033 | -0.08(-0.56%) |
Dec 03, 2014 | 15.50 | 15.55 | 15.25 | 15.30 | 230,882 | -0.27(-1.70%) |
Dec 02, 2014 | 15.38 | 15.58 | 15.38 | 15.57 | 336,056 | +0.19(+1.24%) |
Dec 01, 2014 | 15.64 | 15.65 | 15.33 | 15.38 | 252,287 | -0.61(-3.81%) |
Nov 28, 2014 | 16.11 | 16.12 | 15.90 | 15.99 | 155,743 | -0.26(-1.60%) |
Nov 26, 2014 | 16.25 | 16.25 | 16.25 | 0 | +0.19(+1.18%) | |
Nov 25, 2014 | 16.21 | 16.21 | 16.05 | 16.06 | 300,421 | -0.09(-0.56%) |
Nov 24, 2014 | 16.20 | 16.25 | 16.07 | 16.15 | 336,558 | -0.20(-1.22%) |
Nov 21, 2014 | 16.25 | 16.54 | 16.25 | 16.35 | 372,296 | +0.22(+1.36%) |
Nov 20, 2014 | 16.08 | 16.19 | 16.03 | 16.13 | 330,730 | +0.15(+0.94%) |
Nov 19, 2014 | 16.10 | 16.20 | 15.93 | 15.98 | 289,985 | -0.28(-1.72%) |
Nov 18, 2014 | 16.23 | 16.36 | 16.13 | 16.26 | 826,814 | -0.46(-2.75%) |
Nov 17, 2014 | 17.32 | 16.60 | 16.72 | 373,776 | -0.60(-3.46%) | |
Nov 14, 2014 | 17.01 | 17.36 | 17.00 | 17.32 | 1,020,236 | +0.69(+4.15%) |
Nov 13, 2014 | 16.59 | 16.69 | 16.47 | 16.63 | 477,811 | +0.49(+3.04%) |
Nov 12, 2014 | 16.26 | 16.28 | 15.88 | 16.14 | 497,449 | -0.31(-1.91%) |
Nov 11, 2014 | 16.41 | 16.46 | 16.20 | 16.45 | 453,892 | +0.25(+1.57%) |
Nov 10, 2014 | 16.16 | 16.30 | 16.14 | 16.20 | 261,117 | +0.39(+2.47%) |
Nov 07, 2014 | 15.86 | 15.90 | 15.73 | 15.81 | 298,207 | -0.22(-1.37%) |
Nov 06, 2014 | 16.02 | 16.05 | 15.93 | 16.03 | 262,947 | +0.02(+0.12%) |
Nov 05, 2014 | 15.95 | 16.05 | 15.93 | 16.01 | 443,153 | +0.19(+1.17%) |
Nov 04, 2014 | 15.76 | 15.84 | 15.62 | 15.82 | 365,861 | +0.00(+0.03%) |
Nov 03, 2014 | 16.04 | 16.09 | 15.81 | 15.82 | 409,662 | -0.23(-1.43%) |
Oct 31, 2014 | 16.06 | 16.09 | 15.93 | 16.05 | 356,817 | +0.21(+1.33%) |
Oct 30, 2014 | 15.70 | 16.80 | 15.60 | 15.84 | 334,548 | +0.20(+1.25%) |
Oct 29, 2014 | 15.73 | 15.78 | 15.58 | 15.64 | 554,356 | -0.02(-0.10%) |
Oct 28, 2014 | 15.33 | 15.67 | 15.33 | 15.66 | 516,539 | +0.48(+3.16%) |
Oct 27, 2014 | 15.15 | 15.19 | 15.40 | 15.18 | 421,465 | -0.22(-1.43%) |
Oct 24, 2014 | 15.40 | 15.49 | 15.30 | 15.40 | 425,399 | -0.09(-0.58%) |
Oct 23, 2014 | 15.33 | 15.53 | 15.29 | 15.49 | 546,302 | +0.32(+2.11%) |
Oct 22, 2014 | 15.27 | 15.41 | 15.17 | 15.17 | 227,548 | +0.06(+0.40%) |
Oct 21, 2014 | 15.02 | 15.13 | 14.97 | 15.11 | 311,894 | +0.38(+2.58%) |
Oct 20, 2014 | 14.60 | 14.74 | 14.60 | 14.73 | 124,161 | +0.12(+0.79%) |
Oct 17, 2014 | 14.66 | 14.77 | 14.60 | 14.62 | 277,056 | +0.11(+0.72%) |
Oct 16, 2014 | 14.26 | 14.70 | 14.25 | 14.51 | 342,280 | -0.14(-0.96%) |
Oct 15, 2014 | 14.53 | 14.70 | 14.25 | 14.65 | 446,684 | +0.05(+0.34%) |
Oct 14, 2014 | 14.60 | 14.73 | 14.52 | 14.60 | 338,135 | -0.15(-1.02%) |
Oct 13, 2014 | 14.68 | 14.90 | 14.60 | 14.75 | 530,700 | +0.09(+0.61%) |
Oct 10, 2014 | 14.81 | 14.87 | 14.62 | 14.66 | 407,250 | -0.30(-2.01%) |
Oct 09, 2014 | 15.24 | 15.24 | 14.80 | 14.96 | 176,375 | -0.47(-3.05%) |
Oct 08, 2014 | 15.20 | 15.50 | 15.11 | 15.43 | 267,974 | +0.20(+1.31%) |
Oct 07, 2014 | 15.38 | 15.46 | 15.20 | 15.23 | 283,221 | -0.17(-1.14%) |
Oct 06, 2014 | 15.40 | 15.47 | 14.99 | 15.40 | 206,135 | +0.49(+3.29%) |
Oct 03, 2014 | 15.00 | 15.00 | 14.83 | 14.91 | 462,955 | +0.49(+3.43%) |
Oct 02, 2014 | 14.43 | 14.48 | 14.13 | 14.42 | 604,116 | -0.05(-0.35%) |
Oct 01, 2014 | 14.77 | 14.80 | 14.43 | 14.47 | 514,071 | -0.35(-2.36%) |
Sep 30, 2014 | 14.73 | 14.88 | 14.73 | 14.82 | 854,437 | +0.06(+0.41%) |
Sep 29, 2014 | 14.95 | 14.95 | 14.65 | 14.76 | 1,095,115 | -0.35(-2.29%) |
Sep 26, 2014 | 14.96 | 15.17 | 14.96 | 15.11 | 176,478 | +0.09(+0.62%) |
Sep 25, 2014 | 15.22 | 15.33 | 14.95 | 15.01 | 504,595 | -0.32(-2.07%) |
Sep 24, 2014 | 15.24 | 15.37 | 15.17 | 15.33 | 211,854 | +0.13(+0.86%) |
Sep 23, 2014 | 15.36 | 15.42 | 15.18 | 15.20 | 199,396 | -0.20(-1.27%) |
Sep 22, 2014 | 15.66 | 15.66 | 15.36 | 15.39 | 645,932 | -0.62(-3.90%) |
Sep 19, 2014 | 16.09 | 16.13 | 15.97 | 16.02 | 725,896 | +0.12(+0.72%) |
Sep 18, 2014 | 15.91 | 15.96 | 15.85 | 15.90 | 1,218,200 | +0.09(+0.59%) |
Sep 17, 2014 | 15.87 | 16.00 | 15.80 | 15.81 | 329,106 | +0.10(+0.61%) |
Sep 16, 2014 | 15.67 | 15.84 | 15.52 | 15.71 | 566,440 | +0.00(+0.03%) |
Sep 15, 2014 | 15.89 | 15.92 | 15.71 | 15.71 | 488,551 | +0.02(+0.13%) |
Sep 12, 2014 | 15.68 | 15.89 | 15.65 | 15.69 | 435,620 | +0.07(+0.48%) |
Sep 11, 2014 | 15.58 | 15.76 | 15.55 | 15.62 | 521,902 | -0.09(-0.55%) |
Sep 10, 2014 | 15.75 | 15.76 | 15.56 | 15.70 | 861,373 | -0.29(-1.80%) |
Sep 09, 2014 | 16.14 | 16.17 | 15.98 | 15.99 | 438,242 | -0.13(-0.81%) |
Sep 08, 2014 | 16.32 | 16.34 | 16.10 | 16.12 | 385,992 | -0.51(-3.06%) |
Sep 05, 2014 | 16.59 | 16.63 | 16.46 | 16.63 | 217,914 | -0.04(-0.24%) |
Sep 04, 2014 | 16.77 | 16.80 | 16.60 | 16.67 | 242,337 | +0.06(+0.36%) |
Sep 03, 2014 | 16.31 | 16.78 | 16.31 | 16.61 | 332,584 | +0.36(+2.25%) |
Sep 02, 2014 | 16.30 | 16.31 | 16.16 | 16.25 | 350,255 | +0.03(+0.17%) |
Aug 29, 2014 | 16.22 | 16.22 | 16.22 | 0 | -0.10(-0.63%) | |
Aug 28, 2014 | 16.41 | 16.48 | 16.30 | 16.32 | 173,930 | -0.22(-1.33%) |
Aug 27, 2014 | 16.66 | 16.67 | 16.53 | 16.54 | 255,816 | -0.20(-1.19%) |
Aug 26, 2014 | 16.75 | 16.75 | 16.71 | 16.74 | 212,224 | +0.01(+0.06%) |
Aug 25, 2014 | 16.85 | 16.85 | 16.71 | 16.73 | 113,642 | -0.01(-0.06%) |
Aug 22, 2014 | 16.73 | 16.89 | 16.71 | 16.74 | 177,811 | -0.04(-0.21%) |
Aug 21, 2014 | 17.00 | 17.03 | 16.77 | 16.77 | 255,881 | -0.27(-1.58%) |
Aug 20, 2014 | 16.96 | 17.05 | 16.90 | 17.05 | 208,734 | +0.27(+1.58%) |
Aug 19, 2014 | 16.68 | 16.81 | 16.68 | 16.78 | 234,942 | +0.06(+0.36%) |
Aug 18, 2014 | 16.79 | 16.80 | 16.64 | 16.72 | 266,408 | -0.10(-0.59%) |
Aug 15, 2014 | 16.94 | 16.94 | 16.77 | 16.82 | 373,205 | -0.09(-0.53%) |
Aug 14, 2014 | 16.85 | 16.95 | 16.81 | 16.91 | 813,764 | -0.66(-3.76%) |
Aug 13, 2014 | 17.60 | 17.60 | 17.30 | 17.57 | 1,216,018 | +0.30(+1.74%) |
Aug 12, 2014 | 17.22 | 17.29 | 17.15 | 17.27 | 219,417 | +0.18(+1.08%) |
Aug 11, 2014 | 16.90 | 17.10 | 16.90 | 17.09 | 867,983 | +0.23(+1.33%) |
Aug 08, 2014 | 16.75 | 16.82 | 16.66 | 16.86 | 905,493 | +0.44(+2.68%) |
Aug 07, 2014 | 16.68 | 16.68 | 16.31 | 16.42 | 241,748 | -0.48(-2.84%) |
Aug 06, 2014 | 16.96 | 17.00 | 16.90 | 16.90 | 601,606 | -0.11(-0.65%) |
Aug 05, 2014 | 17.06 | 17.18 | 16.96 | 17.01 | 276,479 | +0.21(+1.25%) |
Aug 04, 2014 | 16.74 | 16.80 | 16.58 | 16.80 | 122,756 | +0.28(+1.66%) |
Aug 01, 2014 | 16.44 | 16.66 | 16.35 | 16.52 | 248,031 | +0.29(+1.82%) |
Jul 31, 2014 | 16.41 | 16.49 | 16.19 | 16.23 | 260,482 | -0.34(-2.02%) |
Jul 30, 2014 | 16.60 | 16.76 | 16.50 | 16.57 | 173,851 | -0.26(-1.57%) |
Jul 29, 2014 | 16.85 | 16.95 | 16.80 | 16.83 | 220,315 | +0.05(+0.30%) |
Jul 28, 2014 | 16.63 | 16.79 | 16.50 | 16.78 | 227,076 | +0.68(+4.22%) |
Jul 25, 2014 | 16.11 | 16.12 | 16.00 | 16.10 | 144,114 | +0.02(+0.12%) |
Jul 24, 2014 | 15.99 | 16.14 | 15.97 | 16.08 | 216,675 | +0.12(+0.75%) |
Jul 23, 2014 | 16.07 | 16.10 | 15.95 | 15.96 | 228,647 | -0.09(-0.56%) |
Jul 22, 2014 | 16.00 | 16.12 | 16.00 | 16.05 | 123,454 | +0.27(+1.71%) |
Jul 21, 2014 | 15.61 | 15.81 | 15.52 | 15.78 | 106,150 | -0.12(-0.75%) |
Jul 18, 2014 | 15.80 | 15.93 | 15.80 | 15.90 | 95,259 | +0.23(+1.47%) |
Jul 17, 2014 | 15.80 | 15.89 | 15.61 | 15.67 | 247,310 | -0.44(-2.73%) |
Jul 16, 2014 | 15.99 | 16.15 | 15.99 | 16.11 | 116,631 | +0.22(+1.41%) |
Jul 15, 2014 | 15.98 | 15.98 | 15.76 | 15.88 | 139,589 | -0.06(-0.38%) |
Jul 14, 2014 | 15.90 | 15.98 | 15.80 | 15.95 | 202,800 | +0.21(+1.30%) |
Jul 11, 2014 | 15.73 | 15.75 | 15.56 | 15.74 | 185,248 | +0.17(+1.09%) |
Jul 10, 2014 | 15.74 | 15.74 | 15.40 | 15.57 | 195,811 | -0.18(-1.14%) |
Jul 09, 2014 | 15.73 | 15.79 | 15.56 | 15.75 | 246,536 | -0.04(-0.28%) |
Jul 08, 2014 | 16.15 | 16.16 | 15.76 | 15.79 | 364,266 | -0.29(-1.83%) |
Jul 07, 2014 | 16.22 | 16.22 | 16.08 | 16.09 | 186,965 | -0.03(-0.19%) |
Jul 03, 2014 | 16.12 | 16.12 | 16.12 | 0 | +0.34(+2.15%) | |
Jul 02, 2014 | 15.87 | 15.90 | 15.78 | 15.78 | 209,355 | +0.34(+2.20%) |
Jul 01, 2014 | 15.32 | 15.46 | 15.29 | 15.44 | 156,178 | +0.17(+1.11%) |
Jun 30, 2014 | 15.25 | 15.29 | 15.20 | 15.27 | 115,536 | +0.01(+0.10%) |
Jun 27, 2014 | 15.12 | 15.28 | 15.12 | 15.26 | 108,383 | +0.02(+0.10%) |
Jun 26, 2014 | 15.13 | 15.25 | 15.11 | 15.24 | 180,145 | +0.30(+2.01%) |
Jun 25, 2014 | 14.75 | 14.95 | 14.75 | 14.94 | 155,178 | +0.14(+0.95%) |
Jun 24, 2014 | 14.70 | 14.96 | 14.70 | 14.80 | 242,444 | +0.06(+0.41%) |
Jun 23, 2014 | 14.76 | 14.76 | 14.62 | 14.74 | 142,494 | -0.09(-0.61%) |
Jun 20, 2014 | 14.89 | 14.97 | 14.80 | 14.83 | 151,353 | -0.08(-0.54%) |
Jun 19, 2014 | 15.00 | 15.01 | 14.86 | 14.91 | 136,333 | -0.20(-1.34%) |
Jun 18, 2014 | 15.00 | 15.12 | 14.86 | 15.11 | 155,838 | +0.21(+1.42%) |
Jun 17, 2014 | 14.94 | 14.94 | 14.76 | 14.90 | 178,658 | +0.01(+0.07%) |
Jun 16, 2014 | 14.91 | 14.95 | 14.83 | 14.89 | 138,525 | -0.03(-0.20%) |
Jun 13, 2014 | 14.88 | 14.95 | 14.87 | 14.92 | 132,848 | +0.19(+1.29%) |
Jun 12, 2014 | 14.87 | 14.92 | 14.66 | 14.73 | 296,457 | -0.10(-0.67%) |
Jun 11, 2014 | 14.75 | 14.89 | 14.75 | 14.83 | 459,165 | +0.17(+1.13%) |
Jun 10, 2014 | 14.60 | 14.67 | 14.52 | 14.66 | 441,195 | +0.57(+4.08%) |
Jun 06, 2014 | 14.06 | 14.10 | 13.96 | 14.09 | 117,272 | -0.11(-0.77%) |
Jun 05, 2014 | 14.03 | 14.20 | 14.00 | 14.20 | 285,102 | +0.09(+0.64%) |
Jun 04, 2014 | 14.15 | 14.19 | 14.01 | 14.11 | 209,768 | -0.29(-2.01%) |
Jun 03, 2014 | 14.24 | 14.42 | 14.24 | 14.40 | 182,708 | +0.21(+1.48%) |
Jun 02, 2014 | 14.19 | 14.23 | 14.18 | 14.19 | 151,112 | +0.07(+0.50%) |
May 30, 2014 | 14.10 | 14.19 | 14.03 | 14.12 | 116,694 | -0.13(-0.91%) |
May 29, 2014 | 14.26 | 14.30 | 14.10 | 14.25 | 193,254 | -0.35(-2.40%) |
May 28, 2014 | 14.50 | 14.64 | 14.47 | 14.60 | 281,679 | +0.23(+1.60%) |
May 27, 2014 | 14.39 | 14.40 | 14.30 | 14.37 | 323,130 | -0.03(-0.21%) |
May 23, 2014 | 14.40 | 14.40 | 14.40 | 0 | -0.26(-1.77%) | |
May 22, 2014 | 14.73 | 14.73 | 14.50 | 14.66 | 208,685 | +0.04(+0.27%) |
May 21, 2014 | 14.65 | 14.65 | 14.40 | 14.62 | 375,659 | +0.18(+1.25%) |
May 20, 2014 | 14.25 | 14.73 | 14.25 | 14.44 | 285,762 | -55.44(-79.34%) |
May 19, 2014 | 69.54 | 70.10 | 69.54 | 69.88 | 97,524 | +0.38(+0.55%) |
May 16, 2014 | 69.40 | 69.52 | 68.68 | 69.50 | 35,085 | -0.18(-0.26%) |
May 15, 2014 | 70.76 | 70.93 | 68.76 | 69.68 | 47,803 | -1.38(-1.94%) |
May 14, 2014 | 68.85 | 71.20 | 68.85 | 71.06 | 162,460 | +5.56(+8.49%) |
May 13, 2014 | 65.69 | 65.72 | 65.26 | 65.50 | 55,335 | +0.01(+0.02%) |
May 12, 2014 | 65.12 | 65.68 | 65.10 | 65.49 | 83,360 | +3.78(+6.13%) |
May 09, 2014 | 61.15 | 61.71 | 61.15 | 61.71 | 146,719 | +0.73(+1.20%) |
May 08, 2014 | 60.85 | 61.35 | 60.57 | 60.98 | 79,808 | +0.78(+1.30%) |
May 07, 2014 | 61.37 | 61.37 | 60.20 | 60.20 | 101,095 | -2.05(-3.29%) |
May 06, 2014 | 63.35 | 63.64 | 62.25 | 62.25 | 80,454 | -0.75(-1.19%) |
May 05, 2014 | 63.50 | 63.75 | 63.00 | 63.00 | 36,906 | -0.73(-1.15%) |
May 02, 2014 | 63.75 | 64.10 | 63.40 | 63.73 | 46,023 | +0.39(+0.62%) |
May 01, 2014 | 62.25 | 63.37 | 62.00 | 63.34 | 125,279 | +1.14(+1.83%) |
Apr 30, 2014 | 62.50 | 62.68 | 61.80 | 62.20 | 118,827 | -4.12(-6.21%) |
Apr 29, 2014 | 65.70 | 66.33 | 65.20 | 66.32 | 55,591 | +1.71(+2.65%) |
Apr 28, 2014 | 65.65 | 65.65 | 64.14 | 64.61 | 151,885 | -1.09(-1.66%) |
Apr 25, 2014 | 67.36 | 67.75 | 65.70 | 65.70 | 181,724 | -2.14(-3.15%) |
Apr 24, 2014 | 68.26 | 68.59 | 67.45 | 67.84 | 55,792 | +0.56(+0.83%) |
Apr 23, 2014 | 67.74 | 68.15 | 67.28 | 67.28 | 95,837 | -0.91(-1.33%) |
Apr 22, 2014 | 67.72 | 68.37 | 67.49 | 68.19 | 70,206 | -0.19(-0.28%) |
Apr 21, 2014 | 68.37 | 68.39 | 67.60 | 68.38 | 59,528 | +0.18(+0.26%) |
Apr 17, 2014 | 68.20 | 68.20 | 68.20 | 0 | +0.25(+0.37%) | |
Apr 16, 2014 | 67.58 | 67.95 | 67.00 | 67.95 | 273,242 | +1.59(+2.40%) |
Apr 15, 2014 | 66.80 | 66.91 | 64.65 | 66.36 | 143,021 | -1.77(-2.60%) |
Apr 14, 2014 | 68.05 | 68.53 | 67.67 | 68.13 | 85,361 | +0.83(+1.23%) |
Apr 11, 2014 | 66.93 | 67.94 | 66.80 | 67.30 | 0 | -3.70(-5.21%) |
Apr 10, 2014 | 72.50 | 73.47 | 70.50 | 71.00 | 142,572 | +1.92(+2.78%) |
Apr 09, 2014 | 68.04 | 69.09 | 67.73 | 69.08 | 281,512 | +2.45(+3.68%) |
Apr 08, 2014 | 65.16 | 66.66 | 65.08 | 66.63 | 182,663 | +2.90(+4.55%) |
Apr 07, 2014 | 64.65 | 64.93 | 63.15 | 63.73 | 220,672 | -2.52(-3.80%) |
Apr 04, 2014 | 68.50 | 69.50 | 66.25 | 66.25 | 0 | -4.12(-5.85%) |
Apr 03, 2014 | 70.61 | 70.61 | 69.70 | 70.37 | 96,552 | -2.40(-3.30%) |
Apr 02, 2014 | 72.64 | 72.77 | 72.14 | 72.77 | 45,706 | -0.34(-0.47%) |
Apr 01, 2014 | 72.25 | 73.11 | 72.25 | 73.11 | 114,308 | +4.01(+5.80%) |
Mar 31, 2014 | 69.79 | 69.79 | 69.08 | 69.10 | 174,580 | -0.37(-0.53%) |
Mar 28, 2014 | 68.80 | 69.85 | 68.80 | 69.47 | 0 | +2.37(+3.53%) |
Mar 27, 2014 | 68.39 | 68.39 | 66.79 | 67.10 | 169,902 | -3.50(-4.96%) |
Mar 26, 2014 | 72.03 | 72.05 | 70.55 | 70.60 | 296,065 | -1.93(-2.66%) |
Mar 25, 2014 | 72.25 | 73.06 | 72.25 | 72.53 | 156,646 | -2.59(-3.45%) |
Mar 24, 2014 | 75.41 | 75.91 | 74.83 | 75.12 | 74,790 | +0.48(+0.64%) |
Mar 21, 2014 | 74.70 | 75.75 | 74.50 | 74.64 | 0 | +2.24(+3.09%) |
Mar 20, 2014 | 71.65 | 72.40 | 71.05 | 72.40 | 76,035 | +0.37(+0.51%) |
Mar 19, 2014 | 73.99 | 73.99 | 71.12 | 72.03 | 123,696 | -3.32(-4.41%) |
Mar 18, 2014 | 74.17 | 75.41 | 74.17 | 75.35 | 86,517 | +4.42(+6.23%) |
Mar 17, 2014 | 70.50 | 71.33 | 70.40 | 70.93 | 140,577 | -1.22(-1.69%) |
Mar 14, 2014 | 72.76 | 73.00 | 72.01 | 72.15 | 0 | -2.12(-2.85%) |
Mar 13, 2014 | 76.33 | 76.53 | 74.02 | 74.27 | 186,273 | -3.87(-4.95%) |
Mar 12, 2014 | 77.57 | 78.14 | 77.31 | 78.14 | 91,336 | -0.90(-1.14%) |
Mar 11, 2014 | 80.00 | 80.15 | 79.01 | 79.04 | 153,269 | -0.93(-1.16%) |
Mar 10, 2014 | 80.04 | 80.04 | 79.03 | 79.97 | 77,455 | -1.26(-1.55%) |
Mar 07, 2014 | 81.84 | 81.85 | 80.47 | 81.23 | 0 | -1.89(-2.27%) |
Mar 06, 2014 | 81.83 | 83.23 | 81.73 | 83.12 | 111,269 | +2.45(+3.04%) |
Mar 05, 2014 | 80.28 | 80.69 | 79.86 | 80.67 | 66,188 | +0.84(+1.05%) |
Mar 04, 2014 | 79.50 | 79.91 | 79.50 | 79.83 | 101,231 | +2.06(+2.65%) |