Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.01 | 18.11 | 17.59 | 17.98 | 1,213,687 | -0.22(-1.21%) |
Feb 26, 2015 | 18.75 | 18.92 | 17.61 | 18.20 | 4,457,216 | +0.71(+4.06%) |
Feb 25, 2015 | 16.91 | 18.14 | 16.90 | 17.49 | 4,684,148 | +0.91(+5.49%) |
Feb 24, 2015 | 16.04 | 16.60 | 16.04 | 16.58 | 1,146,625 | +0.54(+3.37%) |
Feb 23, 2015 | 16.26 | 16.45 | 15.90 | 16.04 | 1,384,366 | -0.18(-1.11%) |
Feb 20, 2015 | 15.94 | 16.46 | 15.60 | 16.22 | 3,876,719 | +0.28(+1.76%) |
Feb 19, 2015 | 15.61 | 16.26 | 15.60 | 15.94 | 663,986 | +0.30(+1.92%) |
Feb 18, 2015 | 15.69 | 15.88 | 15.61 | 15.64 | 393,501 | -0.12(-0.76%) |
Feb 17, 2015 | 16.17 | 16.42 | 15.51 | 15.76 | 1,211,405 | -0.32(-1.99%) |
Feb 13, 2015 | 15.70 | 16.08 | 16.08 | 16.08 | 914,800 | +0.44(+2.81%) |
Feb 12, 2015 | 15.68 | 15.73 | 15.41 | 15.64 | 377,147 | +0.14(+0.90%) |
Feb 11, 2015 | 15.66 | 15.75 | 15.20 | 15.50 | 492,748 | -0.21(-1.34%) |
Feb 10, 2015 | 15.82 | 15.85 | 15.44 | 15.71 | 255,222 | -0.02(-0.13%) |
Feb 09, 2015 | 16.09 | 16.33 | 15.54 | 15.73 | 540,366 | -0.41(-2.54%) |
Feb 06, 2015 | 15.74 | 16.42 | 15.61 | 16.14 | 1,631,931 | +0.44(+2.80%) |
Feb 05, 2015 | 15.20 | 15.79 | 15.15 | 15.70 | 1,013,352 | +0.52(+3.46%) |
Feb 04, 2015 | 14.71 | 15.22 | 14.65 | 15.18 | 826,744 | +0.38(+2.53%) |
Feb 03, 2015 | 14.50 | 15.00 | 14.48 | 14.80 | 873,351 | +0.38(+2.64%) |
Feb 02, 2015 | 14.52 | 14.60 | 14.07 | 14.42 | 738,404 | -0.12(-0.79%) |
Jan 30, 2015 | 14.68 | 14.78 | 14.43 | 14.54 | 608,860 | -0.24(-1.66%) |
Jan 29, 2015 | 14.55 | 14.79 | 14.27 | 14.78 | 533,493 | +0.32(+2.21%) |
Jan 28, 2015 | 15.18 | 15.29 | 14.44 | 14.46 | 720,740 | -0.64(-4.24%) |
Jan 27, 2015 | 15.00 | 15.25 | 14.45 | 15.10 | 1,239,073 | -0.16(-1.05%) |
Jan 26, 2015 | 14.10 | 15.49 | 14.00 | 15.26 | 2,174,558 | +1.11(+7.84%) |
Jan 23, 2015 | 13.70 | 14.16 | 13.52 | 14.15 | 1,341,283 | +0.40(+2.91%) |
Jan 22, 2015 | 13.78 | 13.85 | 13.26 | 13.75 | 1,349,031 | +0.14(+1.03%) |
Jan 21, 2015 | 13.91 | 14.21 | 13.55 | 13.61 | 1,087,336 | -0.37(-2.65%) |
Jan 20, 2015 | 14.20 | 14.50 | 13.87 | 13.98 | 1,150,715 | -0.26(-1.83%) |
Jan 16, 2015 | 14.26 | 14.42 | 14.00 | 14.24 | 776,069 | -0.01(-0.07%) |
Jan 15, 2015 | 14.81 | 15.00 | 14.14 | 14.25 | 1,351,700 | -0.49(-3.32%) |
Jan 14, 2015 | 14.61 | 14.80 | 14.25 | 14.74 | 959,598 | -0.13(-0.87%) |
Jan 13, 2015 | 15.11 | 15.24 | 14.52 | 14.87 | 1,440,401 | -0.15(-1.00%) |
Jan 12, 2015 | 15.20 | 15.23 | 14.60 | 15.02 | 1,274,145 | -0.23(-1.51%) |
Jan 09, 2015 | 15.43 | 15.54 | 15.01 | 15.25 | 1,326,288 | -0.13(-0.85%) |
Jan 08, 2015 | 15.30 | 15.48 | 14.88 | 15.38 | 1,231,984 | +0.28(+1.85%) |
Jan 07, 2015 | 15.53 | 15.56 | 15.00 | 15.10 | 1,043,530 | -0.28(-1.82%) |
Jan 06, 2015 | 16.26 | 16.26 | 15.08 | 15.38 | 1,633,426 | -0.76(-4.71%) |
Jan 05, 2015 | 16.41 | 16.55 | 16.02 | 16.14 | 815,042 | -0.52(-3.12%) |
Jan 02, 2015 | 16.70 | 16.80 | 16.14 | 16.66 | 653,622 | +0.13(+0.79%) |
Dec 31, 2014 | 16.70 | 16.53 | 16.53 | 16.53 | 695,500 | -0.14(-0.84%) |
Dec 30, 2014 | 16.54 | 16.82 | 16.54 | 16.67 | 563,284 | +0.05(+0.30%) |
Dec 29, 2014 | 16.44 | 16.74 | 16.30 | 16.62 | 680,674 | +0.09(+0.54%) |
Dec 26, 2014 | 16.55 | 16.92 | 16.44 | 16.53 | 566,644 | +0.05(+0.30%) |
Dec 24, 2014 | 16.28 | 16.48 | 16.48 | 16.48 | 324,500 | +0.05(+0.27%) |
Dec 23, 2014 | 16.66 | 16.95 | 16.25 | 16.43 | 1,297,746 | -0.02(-0.09%) |
Dec 22, 2014 | 16.45 | 16.95 | 16.34 | 16.45 | 886,342 | +0.00(+0.00%) |
Dec 19, 2014 | 16.07 | 16.50 | 16.05 | 16.45 | 1,506,684 | +0.36(+2.24%) |
Dec 18, 2014 | 16.04 | 16.46 | 15.96 | 16.09 | 1,545,112 | +0.41(+2.61%) |
Dec 17, 2014 | 15.09 | 15.78 | 14.96 | 15.68 | 786,455 | +0.63(+4.19%) |
Dec 16, 2014 | 15.28 | 15.82 | 15.04 | 15.05 | 1,126,255 | -0.30(-1.95%) |
Dec 15, 2014 | 15.54 | 15.90 | 15.21 | 15.35 | 897,556 | -0.11(-0.71%) |
Dec 12, 2014 | 15.17 | 15.85 | 15.17 | 15.46 | 655,531 | +0.03(+0.19%) |
Dec 11, 2014 | 15.71 | 16.35 | 15.38 | 15.43 | 1,497,611 | +0.24(+1.61%) |
Dec 10, 2014 | 15.30 | 15.69 | 15.09 | 15.19 | 613,651 | -0.21(-1.33%) |
Dec 09, 2014 | 14.62 | 15.42 | 14.48 | 15.39 | 1,334,599 | +0.55(+3.71%) |
Dec 08, 2014 | 15.69 | 15.83 | 14.81 | 14.84 | 1,783,802 | -0.91(-5.78%) |
Dec 05, 2014 | 15.96 | 16.20 | 15.64 | 15.75 | 670,066 | -0.15(-0.94%) |
Dec 04, 2014 | 16.34 | 16.45 | 15.77 | 15.90 | 887,684 | -0.45(-2.75%) |
Dec 03, 2014 | 15.99 | 16.50 | 15.88 | 16.35 | 797,633 | +0.39(+2.44%) |
Dec 02, 2014 | 15.82 | 16.15 | 15.78 | 15.96 | 704,035 | +0.14(+0.88%) |
Dec 01, 2014 | 15.72 | 16.13 | 15.58 | 15.82 | 936,131 | +0.00(+0.00%) |
Nov 28, 2014 | 16.05 | 16.09 | 15.73 | 15.82 | 574,189 | -0.23(-1.43%) |
Nov 26, 2014 | 16.10 | 16.05 | 16.05 | 16.05 | 460,300 | +0.00(+0.00%) |
Nov 25, 2014 | 16.19 | 16.46 | 16.00 | 16.05 | 766,301 | -0.08(-0.50%) |
Nov 24, 2014 | 16.70 | 16.70 | 16.00 | 16.13 | 960,345 | -0.14(-0.86%) |
Nov 21, 2014 | 16.40 | 16.66 | 16.10 | 16.27 | 831,210 | +0.09(+0.56%) |
Nov 20, 2014 | 16.06 | 16.69 | 16.01 | 16.18 | 897,765 | -0.02(-0.12%) |
Nov 19, 2014 | 16.90 | 16.90 | 16.13 | 16.20 | 1,177,801 | -0.64(-3.80%) |
Nov 18, 2014 | 17.04 | 17.30 | 16.69 | 16.84 | 1,027,125 | -0.16(-0.94%) |
Nov 17, 2014 | 17.67 | 17.80 | 16.98 | 17.00 | 1,158,033 | -0.77(-4.33%) |
Nov 14, 2014 | 17.82 | 18.02 | 17.49 | 17.77 | 1,052,723 | -0.11(-0.62%) |
Nov 13, 2014 | 18.81 | 18.81 | 17.59 | 17.88 | 1,783,484 | -0.87(-4.64%) |
Nov 12, 2014 | 17.89 | 19.09 | 17.89 | 18.75 | 2,527,432 | +0.56(+3.08%) |
Nov 11, 2014 | 18.06 | 18.55 | 17.35 | 18.19 | 3,611,777 | -0.21(-1.14%) |
Nov 10, 2014 | 15.25 | 18.50 | 15.10 | 18.40 | 9,176,830 | +1.76(+10.58%) |
Nov 07, 2014 | 16.28 | 17.01 | 16.20 | 16.64 | 1,387,298 | +0.33(+2.02%) |
Nov 06, 2014 | 16.33 | 16.58 | 16.15 | 16.31 | 494,187 | -0.02(-0.12%) |
Nov 05, 2014 | 16.80 | 16.86 | 16.06 | 16.33 | 572,604 | -0.32(-1.92%) |
Nov 04, 2014 | 16.62 | 16.80 | 16.41 | 16.65 | 462,934 | +0.02(+0.12%) |
Nov 03, 2014 | 16.61 | 17.20 | 16.43 | 16.63 | 635,203 | +0.02(+0.12%) |
Oct 31, 2014 | 17.09 | 17.20 | 16.42 | 16.61 | 1,011,743 | -0.10(-0.60%) |
Oct 30, 2014 | 16.65 | 16.90 | 16.41 | 16.71 | 773,843 | +0.02(+0.12%) |
Oct 29, 2014 | 16.58 | 16.80 | 16.20 | 16.69 | 699,401 | +0.09(+0.54%) |
Oct 28, 2014 | 16.29 | 16.88 | 16.08 | 16.60 | 984,243 | +0.41(+2.53%) |
Oct 27, 2014 | 16.41 | 16.50 | 16.51 | 16.19 | 774,809 | -0.32(-1.94%) |
Oct 24, 2014 | 16.31 | 16.70 | 16.16 | 16.51 | 483,933 | +0.12(+0.73%) |
Oct 23, 2014 | 16.13 | 16.59 | 15.81 | 16.39 | 1,688,200 | +0.47(+2.95%) |
Oct 22, 2014 | 16.40 | 16.70 | 15.88 | 15.92 | 843,478 | -0.50(-3.05%) |
Oct 21, 2014 | 16.50 | 16.72 | 16.30 | 16.42 | 1,705,818 | +0.02(+0.12%) |
Oct 20, 2014 | 15.76 | 16.45 | 15.76 | 16.40 | 756,409 | +0.48(+3.02%) |
Oct 17, 2014 | 16.75 | 16.89 | 15.83 | 15.92 | 1,125,122 | -0.53(-3.22%) |
Oct 16, 2014 | 16.11 | 16.88 | 15.67 | 16.45 | 1,333,344 | +0.15(+0.92%) |
Oct 15, 2014 | 14.97 | 16.59 | 14.70 | 16.30 | 2,924,443 | +1.05(+6.89%) |
Oct 14, 2014 | 15.00 | 15.43 | 14.76 | 15.25 | 1,128,931 | +0.47(+3.18%) |
Oct 13, 2014 | 14.77 | 15.21 | 14.68 | 14.78 | 1,328,503 | +0.08(+0.54%) |
Oct 10, 2014 | 15.32 | 15.69 | 14.40 | 14.70 | 1,925,671 | -0.70(-4.55%) |
Oct 09, 2014 | 16.26 | 16.50 | 15.25 | 15.40 | 1,682,925 | -0.89(-5.46%) |
Oct 08, 2014 | 15.94 | 16.45 | 15.27 | 16.29 | 1,839,244 | +0.28(+1.75%) |
Oct 07, 2014 | 16.05 | 16.40 | 16.00 | 16.01 | 1,160,212 | -0.23(-1.42%) |
Oct 06, 2014 | 17.32 | 17.33 | 16.20 | 16.24 | 1,462,393 | -1.15(-6.61%) |
Oct 03, 2014 | 17.21 | 17.82 | 17.00 | 17.39 | 1,382,041 | +0.37(+2.17%) |
Oct 02, 2014 | 16.20 | 17.12 | 15.91 | 17.02 | 2,158,389 | +0.83(+5.13%) |
Oct 01, 2014 | 16.84 | 16.85 | 15.78 | 16.19 | 2,221,225 | -0.67(-3.97%) |
Sep 30, 2014 | 17.49 | 17.67 | 16.85 | 16.86 | 1,319,826 | -0.64(-3.66%) |
Sep 29, 2014 | 17.89 | 18.07 | 17.31 | 17.50 | 1,108,859 | -0.71(-3.90%) |
Sep 26, 2014 | 17.82 | 18.24 | 17.52 | 18.21 | 1,071,471 | +0.42(+2.36%) |
Sep 25, 2014 | 18.74 | 18.81 | 17.76 | 17.79 | 1,776,208 | -1.04(-5.52%) |
Sep 24, 2014 | 18.82 | 18.98 | 18.52 | 18.83 | 1,337,304 | -0.02(-0.11%) |
Sep 23, 2014 | 17.84 | 18.97 | 17.74 | 18.85 | 2,394,963 | +0.85(+4.72%) |
Sep 22, 2014 | 18.44 | 18.44 | 17.76 | 18.00 | 1,928,472 | -0.69(-3.69%) |
Sep 19, 2014 | 19.25 | 19.48 | 18.36 | 18.69 | 3,501,109 | -0.47(-2.45%) |
Sep 18, 2014 | 18.63 | 19.42 | 18.60 | 19.16 | 2,944,389 | +0.69(+3.74%) |
Sep 17, 2014 | 18.40 | 18.75 | 18.17 | 18.47 | 1,869,512 | +0.52(+2.90%) |
Sep 16, 2014 | 18.20 | 18.45 | 17.83 | 17.95 | 1,386,416 | -0.30(-1.64%) |
Sep 15, 2014 | 18.44 | 18.85 | 18.23 | 18.25 | 1,778,027 | -0.26(-1.40%) |
Sep 12, 2014 | 18.70 | 18.80 | 18.30 | 18.51 | 2,203,842 | -0.07(-0.38%) |
Sep 11, 2014 | 17.52 | 18.85 | 17.52 | 18.58 | 4,653,112 | +1.60(+9.42%) |
Sep 10, 2014 | 17.01 | 17.15 | 16.54 | 16.98 | 882,789 | -0.02(-0.12%) |
Sep 09, 2014 | 17.61 | 17.73 | 16.82 | 17.00 | 1,070,889 | -0.73(-4.12%) |
Sep 08, 2014 | 17.09 | 17.75 | 17.07 | 17.73 | 986,765 | +0.55(+3.20%) |
Sep 05, 2014 | 16.89 | 17.21 | 16.65 | 17.18 | 609,287 | +0.21(+1.24%) |
Sep 04, 2014 | 16.99 | 17.38 | 16.88 | 16.97 | 962,131 | +0.00(+0.00%) |
Sep 03, 2014 | 17.06 | 17.41 | 16.78 | 16.97 | 976,935 | -0.08(-0.47%) |
Sep 02, 2014 | 16.99 | 17.16 | 16.61 | 17.05 | 787,833 | +0.12(+0.71%) |
Aug 29, 2014 | 16.85 | 16.93 | 16.93 | 16.93 | 639,000 | +0.10(+0.59%) |
Aug 28, 2014 | 17.06 | 17.09 | 16.68 | 16.83 | 730,685 | -0.36(-2.09%) |
Aug 27, 2014 | 17.53 | 17.80 | 17.14 | 17.19 | 1,186,203 | -0.30(-1.72%) |
Aug 26, 2014 | 17.76 | 17.81 | 17.29 | 17.49 | 1,184,423 | -0.30(-1.69%) |
Aug 25, 2014 | 17.79 | 17.95 | 17.62 | 17.79 | 917,817 | +0.14(+0.79%) |
Aug 22, 2014 | 17.70 | 17.84 | 17.10 | 17.65 | 1,514,824 | -0.10(-0.56%) |
Aug 21, 2014 | 16.85 | 18.07 | 16.81 | 17.75 | 3,754,748 | +0.96(+5.72%) |
Aug 20, 2014 | 16.41 | 17.13 | 16.38 | 16.79 | 1,895,730 | +0.32(+1.94%) |
Aug 19, 2014 | 16.46 | 16.75 | 16.17 | 16.47 | 1,297,951 | +0.11(+0.67%) |
Aug 18, 2014 | 16.09 | 16.59 | 15.92 | 16.36 | 1,594,276 | +0.55(+3.48%) |
Aug 15, 2014 | 15.00 | 16.08 | 14.92 | 15.81 | 2,735,412 | +1.01(+6.82%) |
Aug 14, 2014 | 14.56 | 14.80 | 14.48 | 14.80 | 1,195,028 | +0.21(+1.44%) |
Aug 13, 2014 | 14.57 | 14.99 | 14.43 | 14.59 | 1,581,159 | +0.08(+0.55%) |
Aug 12, 2014 | 15.08 | 15.16 | 14.35 | 14.51 | 1,872,890 | -0.73(-4.79%) |
Aug 11, 2014 | 15.56 | 15.60 | 14.03 | 15.24 | 5,224,903 | -0.73(-4.57%) |
Aug 08, 2014 | 15.76 | 15.88 | 15.45 | 15.97 | 1,772,762 | +0.31(+1.98%) |
Aug 07, 2014 | 15.83 | 16.20 | 15.40 | 15.66 | 1,526,125 | -0.03(-0.19%) |
Aug 06, 2014 | 15.92 | 16.07 | 15.41 | 15.69 | 1,606,033 | -0.37(-2.31%) |
Aug 05, 2014 | 16.13 | 16.32 | 15.69 | 16.06 | 1,139,931 | -0.18(-1.10%) |
Aug 04, 2014 | 15.94 | 16.41 | 15.68 | 16.24 | 1,248,166 | +0.41(+2.59%) |
Aug 01, 2014 | 16.22 | 16.44 | 15.28 | 15.83 | 1,647,774 | -0.38(-2.34%) |
Jul 31, 2014 | 17.08 | 17.12 | 16.21 | 16.21 | 1,612,723 | -1.07(-6.19%) |
Jul 30, 2014 | 16.85 | 17.58 | 16.73 | 17.28 | 1,339,186 | +0.54(+3.23%) |
Jul 29, 2014 | 16.44 | 17.15 | 16.29 | 16.74 | 1,200,273 | +0.35(+2.14%) |
Jul 28, 2014 | 16.85 | 16.95 | 16.30 | 16.39 | 1,247,672 | -0.60(-3.53%) |
Jul 25, 2014 | 16.76 | 17.12 | 16.76 | 16.99 | 901,161 | +0.12(+0.71%) |
Jul 24, 2014 | 17.01 | 17.05 | 16.62 | 16.87 | 1,012,531 | -0.09(-0.53%) |
Jul 23, 2014 | 17.00 | 17.23 | 16.58 | 16.96 | 1,169,139 | +0.02(+0.12%) |
Jul 22, 2014 | 16.74 | 17.79 | 16.61 | 16.94 | 1,753,883 | +0.33(+1.99%) |
Jul 21, 2014 | 16.31 | 16.78 | 16.01 | 16.61 | 924,900 | +0.13(+0.79%) |
Jul 18, 2014 | 16.03 | 16.51 | 15.94 | 16.48 | 1,079,427 | +0.43(+2.68%) |
Jul 17, 2014 | 15.99 | 16.47 | 15.84 | 16.05 | 1,399,461 | -0.08(-0.50%) |
Jul 16, 2014 | 16.37 | 16.52 | 15.89 | 16.13 | 1,510,806 | -0.07(-0.43%) |
Jul 15, 2014 | 16.94 | 17.22 | 16.08 | 16.20 | 1,968,453 | -0.74(-4.37%) |
Jul 14, 2014 | 16.74 | 17.41 | 16.50 | 16.94 | 1,158,023 | +0.36(+2.17%) |
Jul 11, 2014 | 16.28 | 16.88 | 15.86 | 16.58 | 1,338,813 | +0.36(+2.22%) |
Jul 10, 2014 | 16.30 | 16.47 | 15.43 | 16.22 | 2,230,690 | -0.81(-4.76%) |
Jul 09, 2014 | 17.24 | 17.50 | 16.81 | 17.03 | 1,017,192 | -0.22(-1.28%) |
Jul 08, 2014 | 18.12 | 18.19 | 16.64 | 17.25 | 3,077,813 | -0.87(-4.80%) |
Jul 07, 2014 | 18.97 | 19.08 | 18.05 | 18.12 | 1,506,064 | -0.86(-4.53%) |
Jul 03, 2014 | 18.97 | 18.98 | 18.98 | 18.98 | 473,200 | +0.21(+1.12%) |
Jul 02, 2014 | 19.06 | 19.50 | 18.65 | 18.77 | 1,738,998 | -0.18(-0.95%) |
Jul 01, 2014 | 19.60 | 19.60 | 18.91 | 18.95 | 2,192,617 | -0.61(-3.12%) |
Jun 30, 2014 | 18.95 | 19.79 | 18.82 | 19.56 | 2,000,264 | +0.59(+3.11%) |
Jun 27, 2014 | 18.74 | 19.14 | 18.64 | 18.97 | 7,152,904 | +0.15(+0.80%) |
Jun 26, 2014 | 19.15 | 19.31 | 18.72 | 18.82 | 1,231,084 | -0.42(-2.18%) |
Jun 25, 2014 | 18.60 | 19.28 | 18.42 | 19.24 | 1,832,715 | +0.66(+3.55%) |
Jun 24, 2014 | 19.50 | 19.50 | 18.55 | 18.58 | 2,548,562 | -0.91(-4.67%) |
Jun 23, 2014 | 18.35 | 19.82 | 18.25 | 19.49 | 3,919,410 | +1.08(+5.87%) |
Jun 20, 2014 | 18.94 | 19.00 | 18.20 | 18.41 | 2,709,827 | -0.54(-2.87%) |
Jun 19, 2014 | 18.99 | 19.32 | 18.70 | 18.95 | 2,107,696 | +0.06(+0.34%) |
Jun 18, 2014 | 18.92 | 19.20 | 18.37 | 18.89 | 3,077,487 | -0.03(-0.16%) |
Jun 17, 2014 | 18.66 | 19.42 | 18.46 | 18.92 | 2,209,920 | +0.17(+0.91%) |
Jun 16, 2014 | 17.99 | 18.94 | 17.92 | 18.75 | 2,177,047 | +0.66(+3.65%) |
Jun 13, 2014 | 17.97 | 18.19 | 17.52 | 18.09 | 1,748,665 | -0.05(-0.28%) |
Jun 12, 2014 | 18.71 | 18.89 | 17.87 | 18.14 | 2,633,445 | -0.54(-2.89%) |
Jun 11, 2014 | 18.81 | 18.99 | 18.45 | 18.68 | 1,436,262 | -0.33(-1.74%) |
Jun 10, 2014 | 19.40 | 19.44 | 18.65 | 19.01 | 1,782,047 | +0.53(+2.87%) |
Jun 06, 2014 | 18.18 | 18.59 | 18.06 | 18.48 | 1,975,695 | +0.33(+1.82%) |
Jun 05, 2014 | 18.42 | 19.15 | 18.12 | 18.15 | 3,441,719 | -0.15(-0.82%) |
Jun 04, 2014 | 17.90 | 18.96 | 17.73 | 18.30 | 2,332,531 | +0.22(+1.22%) |
Jun 03, 2014 | 17.62 | 18.27 | 17.10 | 18.08 | 1,704,149 | +0.26(+1.46%) |
Jun 02, 2014 | 18.15 | 18.45 | 17.70 | 17.82 | 1,595,218 | -0.27(-1.49%) |
May 30, 2014 | 18.46 | 18.85 | 17.40 | 18.09 | 4,167,515 | -0.58(-3.11%) |
May 29, 2014 | 17.40 | 19.03 | 17.36 | 18.67 | 3,238,934 | +0.99(+5.60%) |
May 28, 2014 | 17.17 | 17.75 | 16.56 | 17.68 | 2,798,754 | +0.19(+1.09%) |
May 27, 2014 | 16.73 | 17.53 | 16.54 | 17.49 | 4,183,791 | +1.11(+6.78%) |
May 23, 2014 | 16.37 | 16.38 | 16.38 | 16.38 | 3,552,300 | +0.13(+0.80%) |
May 22, 2014 | 15.80 | 16.27 | 15.35 | 16.25 | 2,835,792 | +1.00(+6.56%) |
May 21, 2014 | 14.42 | 15.44 | 14.42 | 15.25 | 3,517,500 | +0.74(+5.10%) |
May 20, 2014 | 14.51 | 14.94 | 14.27 | 14.51 | 3,032,766 | +0.03(+0.21%) |
May 19, 2014 | 14.31 | 15.12 | 14.31 | 14.48 | 6,725,840 | +0.80(+5.85%) |
May 16, 2014 | 13.02 | 13.82 | 12.51 | 13.68 | 5,233,045 | +0.69(+5.31%) |
May 15, 2014 | 13.23 | 13.35 | 12.60 | 12.99 | 2,965,993 | -0.43(-3.20%) |
May 14, 2014 | 12.73 | 13.72 | 12.50 | 13.42 | 4,677,323 | +0.58(+4.52%) |
May 13, 2014 | 13.00 | 13.06 | 12.24 | 12.84 | 3,797,632 | +0.17(+1.34%) |
May 12, 2014 | 12.93 | 13.20 | 12.36 | 12.67 | 9,640,630 | +0.74(+6.20%) |
May 09, 2014 | 12.12 | 12.25 | 11.66 | 11.93 | 3,371,622 | -0.30(-2.45%) |
May 08, 2014 | 12.61 | 13.17 | 12.22 | 12.23 | 2,158,968 | -0.45(-3.55%) |
May 07, 2014 | 13.22 | 13.50 | 11.80 | 12.68 | 2,940,049 | -0.58(-4.37%) |
May 06, 2014 | 13.63 | 13.79 | 13.07 | 13.26 | 1,700,659 | -0.40(-2.93%) |
May 05, 2014 | 13.43 | 14.08 | 13.15 | 13.66 | 3,233,107 | +0.24(+1.79%) |
May 02, 2014 | 13.24 | 13.68 | 13.01 | 13.42 | 2,296,870 | +0.11(+0.83%) |
May 01, 2014 | 13.51 | 13.64 | 12.92 | 13.31 | 3,049,316 | -0.21(-1.55%) |
Apr 30, 2014 | 13.42 | 13.77 | 13.06 | 13.52 | 4,237,890 | +0.40(+3.05%) |
Apr 29, 2014 | 15.39 | 15.46 | 12.85 | 13.12 | 19,174,030 | -5.26(-28.61%) |
Apr 28, 2014 | 18.25 | 18.45 | 17.01 | 18.38 | 4,211,500 | +0.13(+0.71%) |
Apr 25, 2014 | 18.99 | 18.99 | 17.90 | 18.25 | 2,557,880 | -1.07(-5.54%) |
Apr 24, 2014 | 19.86 | 19.96 | 18.60 | 19.32 | 1,763,836 | -0.43(-2.18%) |
Apr 23, 2014 | 19.79 | 20.53 | 19.54 | 19.75 | 3,128,791 | +0.18(+0.92%) |
Apr 22, 2014 | 18.98 | 20.20 | 18.97 | 19.57 | 3,145,550 | +0.46(+2.41%) |
Apr 21, 2014 | 18.27 | 19.28 | 18.10 | 19.11 | 3,424,414 | +1.14(+6.34%) |
Apr 17, 2014 | 17.75 | 17.97 | 17.97 | 17.97 | 4,301,900 | +0.98(+5.77%) |
Apr 16, 2014 | 16.44 | 17.08 | 15.81 | 16.99 | 3,149,460 | +0.86(+5.33%) |
Apr 15, 2014 | 16.78 | 16.90 | 15.18 | 16.13 | 4,995,110 | -0.66(-3.93%) |
Apr 14, 2014 | 18.41 | 18.65 | 16.44 | 16.79 | 5,915,140 | -1.40(-7.70%) |
Apr 11, 2014 | 19.02 | 19.03 | 18.11 | 18.19 | 3,149,701 | -1.37(-7.00%) |
Apr 10, 2014 | 20.98 | 21.40 | 19.37 | 19.56 | 7,023,716 | +0.20(+1.03%) |
Apr 09, 2014 | 18.55 | 19.52 | 18.22 | 19.36 | 3,346,490 | +1.23(+6.78%) |
Apr 08, 2014 | 19.10 | 19.10 | 18.09 | 18.13 | 2,553,178 | -0.52(-2.79%) |
Apr 07, 2014 | 20.05 | 20.19 | 18.07 | 18.65 | 4,934,683 | -1.62(-7.99%) |
Apr 04, 2014 | 21.46 | 21.46 | 19.90 | 20.27 | 2,966,726 | -0.90(-4.25%) |
Apr 03, 2014 | 22.28 | 22.40 | 20.64 | 21.17 | 2,707,344 | -0.96(-4.34%) |
Apr 02, 2014 | 21.37 | 22.50 | 21.12 | 22.13 | 3,523,147 | +0.71(+3.31%) |
Apr 01, 2014 | 20.72 | 21.49 | 20.50 | 21.42 | 2,820,087 | +0.88(+4.28%) |
Mar 31, 2014 | 20.18 | 20.63 | 19.73 | 20.54 | 2,025,926 | +0.41(+2.04%) |
Mar 28, 2014 | 21.06 | 21.22 | 19.97 | 20.13 | 3,103,296 | -1.04(-4.91%) |
Mar 27, 2014 | 21.60 | 21.86 | 21.06 | 21.17 | 1,226,807 | -0.52(-2.40%) |
Mar 26, 2014 | 21.91 | 22.85 | 21.59 | 21.69 | 2,397,342 | -0.17(-0.78%) |
Mar 25, 2014 | 21.84 | 22.04 | 21.10 | 21.86 | 2,116,541 | +0.09(+0.41%) |
Mar 24, 2014 | 21.96 | 22.75 | 20.85 | 21.77 | 2,017,104 | -0.16(-0.73%) |
Mar 21, 2014 | 23.00 | 23.00 | 21.72 | 21.93 | 4,161,361 | -0.87(-3.82%) |
Mar 20, 2014 | 22.55 | 23.05 | 22.18 | 22.80 | 1,317,897 | +0.11(+0.48%) |
Mar 19, 2014 | 23.14 | 23.50 | 22.46 | 22.69 | 1,552,782 | -0.39(-1.69%) |
Mar 18, 2014 | 22.77 | 23.66 | 22.66 | 23.08 | 2,213,017 | +0.53(+2.35%) |
Mar 17, 2014 | 21.96 | 22.77 | 21.72 | 22.55 | 2,501,919 | +0.70(+3.20%) |
Mar 14, 2014 | 21.15 | 22.50 | 21.10 | 21.85 | 3,081,237 | -0.14(-0.64%) |
Mar 13, 2014 | 23.75 | 23.75 | 21.52 | 21.99 | 10,551,362 | -1.89(-7.91%) |
Mar 12, 2014 | 23.66 | 24.29 | 22.31 | 23.88 | 4,058,678 | +0.21(+0.89%) |
Mar 11, 2014 | 24.66 | 24.90 | 23.51 | 23.67 | 3,235,818 | -0.88(-3.58%) |
Mar 10, 2014 | 24.82 | 25.08 | 24.02 | 24.55 | 2,990,552 | -0.25(-1.01%) |
Mar 07, 2014 | 24.97 | 25.04 | 23.80 | 24.80 | 4,443,281 | +0.51(+2.10%) |
Mar 06, 2014 | 24.97 | 25.00 | 23.40 | 24.29 | 5,130,268 | -0.06(-0.25%) |
Mar 05, 2014 | 22.22 | 24.43 | 22.02 | 24.35 | 7,094,960 | +2.65(+12.21%) |
Mar 04, 2014 | 20.91 | 21.87 | 20.82 | 21.70 | 2,840,150 | +1.05(+5.08%) |