Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.42 | 14.00 | 13.12 | 13.90 | 1,295,664 | +0.08(+0.58%) |
Feb 26, 2015 | 14.39 | 14.67 | 13.58 | 13.82 | 1,465,817 | -1.17(-7.81%) |
Feb 25, 2015 | 14.68 | 15.36 | 14.56 | 14.99 | 1,182,776 | +0.18(+1.22%) |
Feb 24, 2015 | 15.49 | 15.68 | 14.38 | 14.81 | 1,215,779 | -0.67(-4.36%) |
Feb 23, 2015 | 15.23 | 15.74 | 14.60 | 15.48 | 1,381,552 | +0.27(+1.81%) |
Feb 20, 2015 | 15.23 | 15.44 | 15.17 | 15.21 | 596,918 | +0.03(+0.20%) |
Feb 19, 2015 | 14.68 | 15.45 | 14.60 | 15.18 | 864,911 | +0.48(+3.27%) |
Feb 18, 2015 | 14.66 | 14.84 | 14.29 | 14.70 | 695,432 | +0.01(+0.07%) |
Feb 17, 2015 | 13.58 | 14.76 | 13.58 | 14.69 | 2,818,102 | +1.93(+15.13%) |
Feb 13, 2015 | 12.70 | 12.76 | 12.76 | 12.76 | 445,700 | +0.11(+0.87%) |
Feb 12, 2015 | 12.45 | 12.85 | 12.32 | 12.65 | 417,046 | +0.28(+2.26%) |
Feb 11, 2015 | 12.54 | 13.00 | 12.27 | 12.37 | 575,671 | -0.21(-1.67%) |
Feb 10, 2015 | 12.42 | 12.62 | 12.13 | 12.58 | 348,920 | +0.25(+2.03%) |
Feb 09, 2015 | 12.30 | 12.84 | 12.26 | 12.33 | 581,560 | -0.06(-0.48%) |
Feb 06, 2015 | 12.87 | 13.03 | 12.32 | 12.39 | 558,418 | -0.47(-3.65%) |
Feb 05, 2015 | 12.24 | 12.91 | 12.24 | 12.86 | 735,030 | +0.46(+3.71%) |
Feb 04, 2015 | 12.11 | 12.50 | 11.97 | 12.40 | 537,215 | +0.16(+1.31%) |
Feb 03, 2015 | 11.91 | 12.25 | 11.53 | 12.24 | 710,159 | +0.35(+2.94%) |
Feb 02, 2015 | 12.02 | 12.18 | 11.55 | 11.89 | 738,823 | -0.11(-0.92%) |
Jan 30, 2015 | 12.19 | 12.54 | 11.99 | 12.00 | 524,074 | -0.30(-2.44%) |
Jan 29, 2015 | 12.00 | 12.30 | 11.85 | 12.30 | 481,017 | +0.30(+2.50%) |
Jan 28, 2015 | 12.41 | 12.41 | 11.90 | 12.00 | 623,858 | -0.32(-2.60%) |
Jan 27, 2015 | 12.44 | 12.59 | 12.03 | 12.32 | 509,482 | -0.12(-0.96%) |
Jan 26, 2015 | 12.21 | 12.54 | 12.01 | 12.44 | 667,685 | +0.26(+2.18%) |
Jan 23, 2015 | 12.19 | 12.34 | 11.97 | 12.18 | 610,947 | -0.04(-0.37%) |
Jan 22, 2015 | 11.96 | 12.30 | 11.52 | 12.22 | 738,617 | +0.37(+3.12%) |
Jan 21, 2015 | 11.74 | 12.05 | 11.51 | 11.85 | 708,582 | +0.08(+0.68%) |
Jan 20, 2015 | 12.13 | 12.22 | 11.42 | 11.77 | 811,502 | -0.34(-2.81%) |
Jan 16, 2015 | 11.81 | 12.19 | 11.73 | 12.11 | 702,232 | +0.24(+2.02%) |
Jan 15, 2015 | 12.31 | 12.33 | 11.77 | 11.87 | 901,770 | -0.36(-2.90%) |
Jan 14, 2015 | 11.58 | 12.26 | 11.33 | 12.22 | 789,998 | +0.62(+5.30%) |
Jan 13, 2015 | 12.01 | 12.35 | 11.54 | 11.61 | 1,134,026 | -0.30(-2.52%) |
Jan 12, 2015 | 13.41 | 13.47 | 11.33 | 11.91 | 3,517,541 | -2.04(-14.62%) |
Jan 09, 2015 | 14.56 | 14.73 | 13.76 | 13.95 | 1,225,767 | -0.61(-4.19%) |
Jan 08, 2015 | 15.08 | 15.23 | 14.35 | 14.56 | 879,410 | -0.37(-2.48%) |
Jan 07, 2015 | 14.49 | 14.97 | 14.31 | 14.93 | 770,775 | +0.82(+5.81%) |
Jan 06, 2015 | 15.03 | 15.18 | 13.95 | 14.11 | 947,828 | -0.89(-5.93%) |
Jan 05, 2015 | 14.75 | 15.21 | 14.55 | 15.00 | 754,439 | +0.06(+0.40%) |
Jan 02, 2015 | 14.58 | 15.01 | 14.30 | 14.94 | 879,765 | +0.47(+3.25%) |
Dec 31, 2014 | 14.56 | 14.47 | 14.47 | 14.47 | 983,800 | -0.05(-0.34%) |
Dec 30, 2014 | 14.37 | 15.11 | 14.32 | 14.52 | 1,132,499 | +0.04(+0.28%) |
Dec 29, 2014 | 13.98 | 14.49 | 13.90 | 14.48 | 1,127,358 | +0.56(+4.02%) |
Dec 26, 2014 | 13.83 | 14.20 | 13.69 | 13.92 | 814,267 | +0.04(+0.29%) |
Dec 24, 2014 | 13.49 | 13.88 | 13.88 | 13.88 | 573,800 | +0.47(+3.47%) |
Dec 23, 2014 | 13.49 | 13.50 | 12.71 | 13.41 | 1,656,300 | -0.01(-0.04%) |
Dec 22, 2014 | 13.04 | 13.42 | 12.77 | 13.42 | 1,233,136 | +0.21(+1.59%) |
Dec 19, 2014 | 13.76 | 13.76 | 13.19 | 13.21 | 2,868,261 | -0.59(-4.28%) |
Dec 18, 2014 | 13.80 | 14.02 | 13.55 | 13.80 | 1,214,334 | +0.30(+2.22%) |
Dec 17, 2014 | 12.66 | 13.50 | 12.60 | 13.50 | 1,116,415 | +0.90(+7.14%) |
Dec 16, 2014 | 13.00 | 13.50 | 12.58 | 12.60 | 1,494,240 | -0.40(-3.08%) |
Dec 15, 2014 | 14.07 | 14.17 | 12.83 | 13.00 | 1,662,344 | -0.97(-6.94%) |
Dec 12, 2014 | 14.30 | 14.49 | 13.85 | 13.97 | 1,276,406 | -0.33(-2.31%) |
Dec 11, 2014 | 15.47 | 16.04 | 14.17 | 14.30 | 1,768,700 | -1.29(-8.27%) |
Dec 10, 2014 | 15.66 | 16.10 | 15.47 | 15.59 | 892,221 | -0.24(-1.52%) |
Dec 09, 2014 | 14.69 | 15.87 | 14.35 | 15.83 | 1,407,853 | +0.96(+6.46%) |
Dec 08, 2014 | 15.16 | 15.48 | 14.76 | 14.87 | 830,840 | -0.35(-2.30%) |
Dec 05, 2014 | 15.20 | 15.46 | 15.01 | 15.22 | 855,676 | +0.00(+0.00%) |
Dec 04, 2014 | 15.43 | 15.57 | 15.11 | 15.22 | 578,416 | -0.26(-1.68%) |
Dec 03, 2014 | 16.11 | 16.15 | 15.35 | 15.48 | 1,105,470 | -0.68(-4.21%) |
Dec 02, 2014 | 15.53 | 16.18 | 15.29 | 16.16 | 1,185,622 | +0.63(+4.06%) |
Dec 01, 2014 | 16.78 | 16.81 | 15.43 | 15.53 | 1,300,993 | -1.41(-8.32%) |
Nov 28, 2014 | 16.80 | 17.70 | 16.67 | 16.94 | 779,614 | +0.13(+0.77%) |
Nov 26, 2014 | 16.67 | 16.81 | 16.81 | 16.81 | 783,200 | +0.29(+1.76%) |
Nov 25, 2014 | 16.60 | 16.92 | 16.10 | 16.52 | 1,036,746 | -0.09(-0.54%) |
Nov 24, 2014 | 16.83 | 17.15 | 16.20 | 16.61 | 4,444,862 | +0.88(+5.59%) |
Nov 21, 2014 | 16.00 | 16.23 | 15.66 | 15.73 | 945,012 | -0.05(-0.32%) |
Nov 20, 2014 | 15.53 | 16.22 | 15.36 | 15.78 | 885,478 | +0.14(+0.90%) |
Nov 19, 2014 | 15.58 | 16.07 | 15.25 | 15.64 | 1,385,430 | +0.07(+0.45%) |
Nov 18, 2014 | 15.45 | 15.68 | 15.33 | 15.57 | 710,308 | +0.23(+1.50%) |
Nov 17, 2014 | 15.24 | 15.48 | 14.96 | 15.34 | 707,061 | +0.02(+0.10%) |
Nov 14, 2014 | 15.13 | 15.43 | 14.83 | 15.32 | 866,948 | +0.13(+0.89%) |
Nov 13, 2014 | 15.61 | 15.73 | 15.10 | 15.19 | 862,110 | -0.34(-2.19%) |
Nov 12, 2014 | 15.60 | 15.80 | 15.08 | 15.53 | 1,346,841 | -0.07(-0.45%) |
Nov 11, 2014 | 15.81 | 16.05 | 15.33 | 15.60 | 1,283,565 | -0.44(-2.74%) |
Nov 10, 2014 | 16.19 | 16.88 | 15.51 | 16.04 | 2,460,188 | -0.08(-0.50%) |
Nov 07, 2014 | 16.23 | 16.45 | 15.83 | 16.12 | 1,231,977 | -0.14(-0.86%) |
Nov 06, 2014 | 15.13 | 16.57 | 15.12 | 16.26 | 1,933,627 | +1.09(+7.19%) |
Nov 05, 2014 | 16.57 | 16.65 | 15.12 | 15.17 | 2,041,688 | -1.21(-7.39%) |
Nov 04, 2014 | 16.25 | 16.41 | 15.78 | 16.38 | 1,214,674 | -0.02(-0.12%) |
Nov 03, 2014 | 16.35 | 16.69 | 16.00 | 16.40 | 1,840,179 | +0.23(+1.42%) |
Oct 31, 2014 | 17.41 | 17.87 | 15.85 | 16.17 | 4,247,871 | +0.44(+2.80%) |
Oct 30, 2014 | 15.13 | 15.79 | 15.04 | 15.73 | 1,502,857 | +0.54(+3.55%) |
Oct 29, 2014 | 15.03 | 15.25 | 14.31 | 15.19 | 2,220,843 | +0.07(+0.46%) |
Oct 28, 2014 | 16.07 | 16.07 | 15.00 | 15.12 | 3,899,631 | -0.79(-4.97%) |
Oct 27, 2014 | 14.80 | 23.56 | 23.56 | 15.91 | 15,719,388 | -7.65(-32.47%) |
Oct 24, 2014 | 23.23 | 23.62 | 22.90 | 23.56 | 789,000 | +0.52(+2.26%) |
Oct 23, 2014 | 22.29 | 23.60 | 22.05 | 23.04 | 1,113,557 | +0.75(+3.36%) |
Oct 22, 2014 | 22.71 | 22.71 | 21.61 | 22.29 | 1,022,406 | -0.20(-0.89%) |
Oct 21, 2014 | 23.10 | 23.20 | 22.28 | 22.49 | 815,306 | -0.34(-1.49%) |
Oct 20, 2014 | 21.88 | 22.35 | 21.79 | 22.83 | 1,039,791 | +0.61(+2.75%) |
Oct 17, 2014 | 24.74 | 24.95 | 22.16 | 22.22 | 3,908,573 | -0.08(-0.36%) |
Oct 16, 2014 | 20.13 | 22.50 | 20.00 | 22.30 | 2,438,165 | +1.39(+6.65%) |
Oct 15, 2014 | 19.09 | 21.10 | 18.84 | 20.91 | 1,973,391 | +2.00(+10.58%) |
Oct 14, 2014 | 18.86 | 19.75 | 18.50 | 18.91 | 1,200,644 | +0.30(+1.61%) |
Oct 13, 2014 | 18.75 | 19.29 | 17.54 | 18.61 | 2,138,698 | -0.16(-0.85%) |
Oct 10, 2014 | 19.69 | 19.93 | 18.65 | 18.77 | 1,303,747 | -1.08(-5.44%) |
Oct 09, 2014 | 21.02 | 21.02 | 19.59 | 19.85 | 1,440,887 | -1.04(-4.98%) |
Oct 08, 2014 | 20.88 | 21.23 | 19.66 | 20.89 | 1,704,366 | -0.05(-0.24%) |
Oct 07, 2014 | 21.61 | 22.08 | 20.85 | 20.94 | 1,079,653 | -0.89(-4.08%) |
Oct 06, 2014 | 23.54 | 23.63 | 21.66 | 21.83 | 1,963,180 | -1.47(-6.31%) |
Oct 03, 2014 | 21.95 | 23.75 | 21.66 | 23.30 | 2,201,954 | +1.67(+7.72%) |
Oct 02, 2014 | 21.66 | 21.93 | 20.55 | 21.63 | 1,953,550 | -0.25(-1.14%) |
Oct 01, 2014 | 22.25 | 22.97 | 21.40 | 21.88 | 3,609,416 | +0.78(+3.70%) |
Sep 30, 2014 | 21.72 | 21.84 | 20.71 | 21.10 | 1,382,257 | -0.38(-1.77%) |
Sep 29, 2014 | 21.24 | 21.87 | 21.11 | 21.48 | 671,600 | -0.41(-1.87%) |
Sep 26, 2014 | 22.20 | 22.20 | 21.28 | 21.89 | 600,181 | -0.20(-0.91%) |
Sep 25, 2014 | 21.90 | 22.29 | 20.91 | 22.09 | 1,011,502 | +0.11(+0.50%) |
Sep 24, 2014 | 21.50 | 22.13 | 20.83 | 21.98 | 1,187,035 | +1.37(+6.65%) |
Sep 23, 2014 | 20.79 | 21.59 | 20.59 | 20.61 | 970,873 | -0.18(-0.87%) |
Sep 22, 2014 | 21.61 | 22.17 | 20.41 | 20.79 | 1,007,151 | -0.99(-4.55%) |
Sep 19, 2014 | 22.70 | 22.70 | 21.36 | 21.78 | 1,392,422 | -0.75(-3.33%) |
Sep 18, 2014 | 23.06 | 23.06 | 22.31 | 22.53 | 525,352 | -0.41(-1.79%) |
Sep 17, 2014 | 22.41 | 23.21 | 22.21 | 22.94 | 653,585 | +0.64(+2.87%) |
Sep 16, 2014 | 22.67 | 22.67 | 22.03 | 22.30 | 667,524 | -0.42(-1.85%) |
Sep 15, 2014 | 23.59 | 23.70 | 22.21 | 22.72 | 1,034,930 | -1.06(-4.46%) |
Sep 12, 2014 | 23.71 | 23.80 | 23.21 | 23.78 | 758,745 | +0.01(+0.04%) |
Sep 11, 2014 | 23.34 | 23.98 | 23.11 | 23.77 | 665,189 | +0.24(+1.02%) |
Sep 10, 2014 | 22.46 | 23.68 | 22.38 | 23.53 | 901,396 | +1.15(+5.14%) |
Sep 09, 2014 | 23.40 | 23.52 | 22.35 | 22.38 | 736,996 | -0.73(-3.16%) |
Sep 08, 2014 | 22.82 | 23.19 | 22.70 | 23.11 | 832,897 | +0.21(+0.92%) |
Sep 05, 2014 | 23.27 | 23.32 | 22.25 | 22.90 | 1,082,103 | -0.38(-1.63%) |
Sep 04, 2014 | 22.59 | 25.41 | 22.22 | 23.28 | 4,738,134 | +0.83(+3.70%) |
Sep 03, 2014 | 22.69 | 22.87 | 22.17 | 22.45 | 643,684 | -0.11(-0.49%) |
Sep 02, 2014 | 22.92 | 23.45 | 21.92 | 22.56 | 867,168 | -0.37(-1.61%) |
Aug 29, 2014 | 22.20 | 22.93 | 22.93 | 22.93 | 689,600 | +0.80(+3.62%) |
Aug 28, 2014 | 22.71 | 23.35 | 22.06 | 22.13 | 823,063 | -0.71(-3.11%) |
Aug 27, 2014 | 23.21 | 23.75 | 22.75 | 22.84 | 632,624 | -0.36(-1.55%) |
Aug 26, 2014 | 22.57 | 23.35 | 22.40 | 23.20 | 868,124 | +0.70(+3.11%) |
Aug 25, 2014 | 21.95 | 22.92 | 21.95 | 22.50 | 906,700 | +0.79(+3.64%) |
Aug 22, 2014 | 21.45 | 21.73 | 20.95 | 21.71 | 716,973 | +0.22(+1.02%) |
Aug 21, 2014 | 21.72 | 22.11 | 21.39 | 21.49 | 517,593 | -0.23(-1.06%) |
Aug 20, 2014 | 22.29 | 22.51 | 21.57 | 21.72 | 610,538 | -0.64(-2.86%) |
Aug 19, 2014 | 22.80 | 22.80 | 21.88 | 22.36 | 481,413 | +0.01(+0.04%) |
Aug 18, 2014 | 22.67 | 22.83 | 22.23 | 22.35 | 429,707 | -0.12(-0.53%) |
Aug 15, 2014 | 22.48 | 22.93 | 21.78 | 22.47 | 783,033 | +0.11(+0.49%) |
Aug 14, 2014 | 22.34 | 22.70 | 22.05 | 22.36 | 615,347 | +0.01(+0.04%) |
Aug 13, 2014 | 21.49 | 22.59 | 21.45 | 22.35 | 1,175,998 | +0.99(+4.63%) |
Aug 12, 2014 | 22.30 | 22.48 | 21.15 | 21.36 | 1,050,171 | -1.30(-5.74%) |
Aug 11, 2014 | 21.45 | 22.83 | 21.05 | 22.66 | 1,506,170 | +1.56(+7.39%) |
Aug 08, 2014 | 20.13 | 21.05 | 19.86 | 21.10 | 1,107,612 | +1.20(+6.03%) |
Aug 07, 2014 | 21.51 | 21.59 | 19.64 | 19.90 | 2,148,346 | -1.93(-8.84%) |
Aug 06, 2014 | 22.50 | 22.50 | 21.72 | 21.83 | 920,071 | -0.69(-3.06%) |
Aug 05, 2014 | 22.60 | 22.80 | 21.92 | 22.52 | 1,673,566 | +0.55(+2.50%) |
Aug 04, 2014 | 22.09 | 22.22 | 21.07 | 21.97 | 1,013,984 | +0.00(+0.00%) |
Aug 01, 2014 | 21.61 | 22.19 | 20.63 | 21.97 | 1,604,142 | +0.63(+2.95%) |
Jul 31, 2014 | 22.44 | 22.67 | 21.31 | 21.34 | 1,423,093 | -1.59(-6.93%) |
Jul 30, 2014 | 23.05 | 23.79 | 22.30 | 22.93 | 2,836,200 | +2.60(+12.79%) |
Jul 29, 2014 | 20.15 | 20.87 | 19.90 | 20.33 | 1,912,375 | +0.43(+2.16%) |
Jul 28, 2014 | 20.71 | 20.78 | 20.12 | 19.90 | 1,285,793 | -0.68(-3.30%) |
Jul 25, 2014 | 20.48 | 20.96 | 20.21 | 20.58 | 858,640 | -0.05(-0.24%) |
Jul 24, 2014 | 20.27 | 21.18 | 20.25 | 20.63 | 2,044,548 | -0.72(-3.37%) |
Jul 23, 2014 | 22.14 | 22.21 | 21.05 | 21.35 | 1,118,366 | -0.53(-2.42%) |
Jul 22, 2014 | 21.67 | 22.18 | 21.49 | 21.88 | 697,910 | +0.31(+1.44%) |
Jul 21, 2014 | 21.75 | 22.00 | 21.25 | 21.57 | 669,702 | -0.32(-1.46%) |
Jul 18, 2014 | 21.00 | 22.16 | 20.85 | 21.89 | 1,713,330 | +1.22(+5.90%) |
Jul 17, 2014 | 20.50 | 21.21 | 20.22 | 20.67 | 1,353,887 | -0.01(-0.05%) |
Jul 16, 2014 | 21.15 | 21.54 | 20.53 | 20.68 | 992,146 | -0.32(-1.52%) |
Jul 15, 2014 | 21.98 | 22.22 | 20.43 | 21.00 | 2,312,538 | -0.82(-3.76%) |
Jul 14, 2014 | 22.15 | 22.56 | 21.10 | 21.82 | 1,526,371 | -0.16(-0.73%) |
Jul 11, 2014 | 22.44 | 23.34 | 21.80 | 21.98 | 2,182,353 | -0.56(-2.48%) |
Jul 10, 2014 | 19.74 | 23.52 | 18.59 | 22.54 | 19,252,552 | -3.35(-12.94%) |
Jul 09, 2014 | 25.91 | 26.25 | 25.24 | 25.89 | 808,323 | +0.21(+0.82%) |
Jul 08, 2014 | 27.71 | 27.96 | 24.90 | 25.68 | 2,424,439 | -2.02(-7.29%) |
Jul 07, 2014 | 29.79 | 29.81 | 27.03 | 27.70 | 2,296,359 | -2.20(-7.36%) |
Jul 03, 2014 | 30.44 | 29.90 | 29.90 | 29.90 | 539,900 | -0.37(-1.22%) |
Jul 02, 2014 | 30.14 | 31.35 | 29.71 | 30.27 | 1,028,581 | +0.05(+0.17%) |
Jul 01, 2014 | 29.84 | 30.69 | 29.80 | 30.22 | 541,920 | +0.43(+1.44%) |
Jun 30, 2014 | 30.25 | 30.58 | 29.65 | 29.79 | 546,462 | -0.38(-1.26%) |
Jun 27, 2014 | 29.88 | 30.23 | 29.43 | 30.17 | 887,053 | +0.08(+0.27%) |
Jun 26, 2014 | 30.57 | 30.91 | 29.85 | 30.09 | 544,476 | -0.32(-1.05%) |
Jun 25, 2014 | 30.44 | 30.95 | 29.78 | 30.41 | 872,193 | -0.22(-0.72%) |
Jun 24, 2014 | 32.17 | 32.47 | 30.36 | 30.63 | 1,285,877 | -1.60(-4.96%) |
Jun 23, 2014 | 31.96 | 32.66 | 31.86 | 32.23 | 662,223 | +0.25(+0.78%) |
Jun 20, 2014 | 32.41 | 32.54 | 31.53 | 31.98 | 1,145,298 | -0.25(-0.78%) |
Jun 19, 2014 | 32.98 | 33.26 | 32.00 | 32.23 | 650,460 | -0.72(-2.19%) |
Jun 18, 2014 | 33.00 | 33.30 | 32.53 | 32.95 | 523,162 | +0.04(+0.12%) |
Jun 17, 2014 | 32.65 | 33.41 | 32.40 | 32.91 | 607,572 | +0.16(+0.49%) |
Jun 16, 2014 | 32.30 | 33.37 | 32.20 | 32.75 | 517,666 | +0.40(+1.24%) |
Jun 13, 2014 | 32.30 | 32.77 | 31.76 | 32.35 | 465,420 | +0.15(+0.47%) |
Jun 12, 2014 | 33.13 | 33.30 | 32.00 | 32.20 | 808,369 | -0.88(-2.66%) |
Jun 11, 2014 | 32.88 | 33.80 | 32.70 | 33.08 | 600,673 | -0.06(-0.18%) |
Jun 10, 2014 | 34.20 | 34.57 | 32.95 | 33.14 | 1,051,374 | -1.43(-4.14%) |
Jun 06, 2014 | 34.25 | 34.63 | 33.76 | 34.57 | 886,100 | +0.51(+1.50%) |
Jun 05, 2014 | 32.86 | 34.45 | 32.77 | 34.06 | 1,090,667 | +1.38(+4.22%) |
Jun 04, 2014 | 32.00 | 32.78 | 31.16 | 32.68 | 807,642 | +0.49(+1.52%) |
Jun 03, 2014 | 32.87 | 32.99 | 31.97 | 32.19 | 961,208 | -0.89(-2.69%) |
Jun 02, 2014 | 33.62 | 34.12 | 32.46 | 33.08 | 578,586 | -0.60(-1.78%) |
May 30, 2014 | 34.53 | 34.78 | 33.18 | 33.68 | 1,293,390 | -1.01(-2.91%) |
May 29, 2014 | 34.16 | 35.01 | 33.80 | 34.69 | 1,136,185 | +0.61(+1.79%) |
May 28, 2014 | 34.74 | 35.41 | 33.92 | 34.08 | 903,460 | -0.80(-2.29%) |
May 27, 2014 | 34.71 | 35.43 | 33.89 | 34.88 | 1,230,094 | +0.84(+2.47%) |
May 23, 2014 | 34.54 | 34.04 | 34.04 | 34.04 | 2,304,600 | +0.97(+2.93%) |
May 22, 2014 | 32.65 | 33.74 | 31.89 | 33.07 | 1,277,167 | +1.93(+6.20%) |
May 21, 2014 | 31.19 | 31.63 | 30.44 | 31.14 | 971,454 | +0.20(+0.65%) |
May 20, 2014 | 31.47 | 32.00 | 30.31 | 30.94 | 797,993 | -0.69(-2.18%) |
May 19, 2014 | 31.12 | 32.10 | 31.06 | 31.63 | 922,749 | +0.21(+0.67%) |
May 16, 2014 | 32.32 | 32.94 | 30.90 | 31.42 | 861,726 | -0.96(-2.96%) |
May 15, 2014 | 32.41 | 32.94 | 31.33 | 32.38 | 924,369 | -0.31(-0.95%) |
May 14, 2014 | 33.76 | 34.57 | 32.63 | 32.69 | 1,082,142 | -1.37(-4.02%) |
May 13, 2014 | 32.60 | 34.34 | 32.45 | 34.06 | 1,722,695 | +1.52(+4.67%) |
May 12, 2014 | 32.17 | 33.86 | 32.17 | 32.54 | 1,360,991 | +0.47(+1.47%) |
May 09, 2014 | 31.05 | 32.43 | 30.48 | 32.07 | 1,226,315 | +0.97(+3.12%) |
May 08, 2014 | 34.43 | 34.80 | 30.71 | 31.10 | 2,356,335 | -3.18(-9.28%) |
May 07, 2014 | 35.82 | 35.82 | 33.50 | 34.28 | 1,646,073 | -1.51(-4.22%) |
May 06, 2014 | 36.24 | 36.47 | 35.43 | 35.79 | 670,863 | -0.83(-2.27%) |
May 05, 2014 | 35.68 | 36.78 | 35.00 | 36.62 | 652,645 | +0.54(+1.50%) |
May 02, 2014 | 36.82 | 36.94 | 35.77 | 36.08 | 832,102 | -0.80(-2.17%) |
May 01, 2014 | 37.24 | 38.24 | 36.50 | 36.88 | 975,228 | -0.25(-0.67%) |
Apr 30, 2014 | 36.69 | 37.24 | 36.26 | 37.13 | 614,445 | +0.02(+0.05%) |
Apr 29, 2014 | 36.30 | 37.58 | 36.24 | 37.11 | 847,369 | +0.75(+2.06%) |
Apr 28, 2014 | 37.91 | 38.25 | 35.18 | 36.36 | 1,412,197 | -0.34(-0.93%) |
Apr 25, 2014 | 37.37 | 38.13 | 36.36 | 36.70 | 1,257,866 | -1.49(-3.90%) |
Apr 24, 2014 | 38.50 | 38.77 | 36.51 | 38.19 | 3,170,181 | -0.72(-1.85%) |
Apr 23, 2014 | 37.59 | 39.81 | 37.26 | 38.91 | 2,821,364 | +0.12(+0.31%) |
Apr 22, 2014 | 34.56 | 39.20 | 34.50 | 38.79 | 4,275,234 | +4.81(+14.16%) |
Apr 21, 2014 | 40.00 | 40.00 | 33.57 | 33.98 | 13,104,374 | +9.58(+39.26%) |
Apr 17, 2014 | 24.01 | 24.40 | 24.40 | 24.40 | 1,001,300 | +0.17(+0.70%) |
Apr 16, 2014 | 22.89 | 24.25 | 22.89 | 24.23 | 884,717 | +1.56(+6.88%) |
Apr 15, 2014 | 22.50 | 23.20 | 20.89 | 22.67 | 1,046,898 | +0.38(+1.70%) |
Apr 14, 2014 | 22.41 | 23.42 | 21.56 | 22.29 | 1,224,141 | +0.11(+0.50%) |
Apr 11, 2014 | 22.87 | 23.58 | 22.00 | 22.18 | 1,282,832 | -1.04(-4.48%) |
Apr 10, 2014 | 25.86 | 26.00 | 23.09 | 23.22 | 1,525,427 | -2.58(-10.00%) |
Apr 09, 2014 | 25.25 | 26.11 | 25.20 | 25.80 | 1,123,891 | +0.91(+3.66%) |
Apr 08, 2014 | 24.90 | 25.76 | 23.75 | 24.89 | 1,656,557 | +0.16(+0.65%) |
Apr 07, 2014 | 22.98 | 25.41 | 21.75 | 24.73 | 2,208,807 | +1.68(+7.29%) |
Apr 04, 2014 | 24.42 | 24.69 | 22.53 | 23.05 | 986,788 | -1.21(-4.99%) |
Apr 03, 2014 | 25.17 | 25.75 | 23.75 | 24.26 | 769,305 | -0.96(-3.81%) |
Apr 02, 2014 | 26.14 | 26.45 | 25.07 | 25.22 | 924,116 | -0.49(-1.91%) |
Apr 01, 2014 | 24.26 | 25.98 | 24.26 | 25.71 | 901,943 | +1.68(+6.99%) |
Mar 31, 2014 | 23.76 | 24.32 | 23.36 | 24.03 | 571,654 | +0.50(+2.12%) |
Mar 28, 2014 | 23.70 | 24.15 | 23.15 | 23.53 | 943,769 | -0.20(-0.84%) |
Mar 27, 2014 | 22.86 | 24.25 | 22.35 | 23.73 | 1,017,864 | +0.74(+3.22%) |
Mar 26, 2014 | 24.24 | 24.38 | 22.49 | 22.99 | 1,072,923 | -0.97(-4.05%) |
Mar 25, 2014 | 24.80 | 25.35 | 23.70 | 23.96 | 808,994 | -0.58(-2.36%) |
Mar 24, 2014 | 26.63 | 27.00 | 23.52 | 24.54 | 1,482,867 | -2.06(-7.74%) |
Mar 21, 2014 | 28.34 | 28.45 | 26.54 | 26.60 | 1,721,920 | -1.34(-4.80%) |
Mar 20, 2014 | 28.49 | 29.00 | 27.70 | 27.94 | 484,983 | -0.73(-2.55%) |
Mar 19, 2014 | 28.20 | 28.96 | 27.51 | 28.67 | 903,533 | +0.52(+1.85%) |
Mar 18, 2014 | 27.95 | 28.31 | 27.30 | 28.15 | 763,468 | +0.77(+2.81%) |
Mar 17, 2014 | 27.38 | 27.85 | 26.98 | 27.38 | 709,662 | +0.26(+0.96%) |
Mar 14, 2014 | 26.76 | 27.29 | 26.14 | 27.12 | 774,423 | +0.18(+0.67%) |
Mar 13, 2014 | 28.56 | 28.61 | 26.68 | 26.94 | 1,088,325 | -1.66(-5.80%) |
Mar 12, 2014 | 26.98 | 28.95 | 26.93 | 28.60 | 1,152,869 | +1.81(+6.76%) |
Mar 11, 2014 | 27.22 | 28.00 | 26.60 | 26.79 | 890,387 | -0.50(-1.83%) |
Mar 10, 2014 | 27.40 | 28.00 | 26.80 | 27.29 | 855,869 | -0.30(-1.09%) |
Mar 07, 2014 | 29.11 | 29.78 | 27.27 | 27.59 | 1,831,146 | -1.42(-4.89%) |
Mar 06, 2014 | 30.30 | 30.62 | 28.82 | 29.01 | 998,938 | -1.28(-4.23%) |
Mar 05, 2014 | 29.55 | 30.36 | 29.41 | 30.29 | 1,147,537 | +0.67(+2.26%) |
Mar 04, 2014 | 28.83 | 29.75 | 28.50 | 29.62 | 1,030,390 | +1.26(+4.44%) |