Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2014 | 28.48 | 29.38 | 28.13 | 28.36 | 1,217,059 | -0.67(-2.31%) |
Feb 28, 2014 | 29.73 | 30.81 | 28.23 | 29.03 | 1,416,838 | -0.83(-2.78%) |
Feb 27, 2014 | 29.88 | 29.91 | 27.60 | 29.86 | 2,197,937 | +0.41(+1.39%) |
Feb 26, 2014 | 30.46 | 30.65 | 29.06 | 29.45 | 1,635,331 | -0.73(-2.42%) |
Feb 25, 2014 | 30.35 | 31.13 | 29.02 | 30.18 | 1,675,958 | +0.13(+0.45%) |
Feb 24, 2014 | 28.71 | 31.28 | 27.92 | 30.05 | 2,876,054 | +2.12(+7.61%) |
Feb 21, 2014 | 27.70 | 28.73 | 27.24 | 27.92 | 2,192,279 | +0.36(+1.31%) |
Feb 20, 2014 | 26.66 | 27.61 | 26.29 | 27.56 | 937,796 | +0.90(+3.38%) |
Feb 19, 2014 | 27.00 | 27.13 | 26.50 | 26.66 | 615,415 | -0.31(-1.15%) |
Feb 18, 2014 | 26.29 | 27.28 | 26.24 | 26.97 | 1,354,034 | +0.81(+3.10%) |
Feb 14, 2014 | 26.61 | 26.16 | 26.16 | 26.16 | 815,500 | -0.44(-1.65%) |
Feb 13, 2014 | 25.99 | 26.90 | 25.82 | 26.60 | 893,356 | +0.22(+0.83%) |
Feb 12, 2014 | 26.51 | 26.79 | 25.77 | 26.38 | 708,621 | -0.20(-0.75%) |
Feb 11, 2014 | 26.09 | 27.00 | 25.98 | 26.58 | 1,283,004 | +0.59(+2.27%) |
Feb 10, 2014 | 26.69 | 26.80 | 25.50 | 25.99 | 1,107,303 | +0.13(+0.50%) |
Feb 07, 2014 | 24.80 | 26.32 | 24.80 | 25.86 | 1,780,163 | +1.26(+5.12%) |
Feb 06, 2014 | 25.82 | 25.89 | 24.38 | 24.60 | 1,633,948 | -0.53(-2.11%) |
Feb 05, 2014 | 23.80 | 25.30 | 22.95 | 25.13 | 2,782,850 | +2.17(+9.45%) |
Feb 04, 2014 | 22.87 | 23.76 | 22.76 | 22.96 | 971,308 | +0.13(+0.57%) |
Feb 03, 2014 | 24.16 | 24.49 | 22.60 | 22.83 | 1,611,135 | -1.55(-6.36%) |
Jan 31, 2014 | 24.52 | 25.36 | 24.16 | 24.38 | 938,324 | -0.63(-2.52%) |
Jan 30, 2014 | 24.94 | 25.55 | 24.37 | 25.01 | 760,138 | +0.73(+3.01%) |
Jan 29, 2014 | 24.98 | 25.24 | 23.96 | 24.28 | 883,970 | -0.87(-3.46%) |
Jan 28, 2014 | 24.10 | 25.30 | 24.00 | 25.15 | 1,123,137 | +0.94(+3.88%) |
Jan 27, 2014 | 24.65 | 24.74 | 22.90 | 24.21 | 2,036,235 | -1.23(-4.83%) |
Jan 24, 2014 | 27.23 | 27.49 | 24.80 | 25.44 | 2,158,069 | -2.12(-7.69%) |
Jan 23, 2014 | 27.23 | 28.16 | 26.69 | 27.56 | 1,208,023 | +0.20(+0.73%) |
Jan 22, 2014 | 28.17 | 28.22 | 27.05 | 27.36 | 1,241,846 | -0.66(-2.36%) |
Jan 21, 2014 | 28.39 | 29.40 | 27.60 | 28.02 | 4,102,925 | +1.24(+4.63%) |
Jan 17, 2014 | 27.37 | 26.78 | 26.78 | 26.78 | 3,421,100 | -1.22(-4.36%) |
Jan 16, 2014 | 23.01 | 28.80 | 22.62 | 28.00 | 14,409,382 | +8.02(+40.14%) |
Jan 15, 2014 | 20.39 | 20.39 | 19.79 | 19.98 | 1,394,311 | -0.41(-2.01%) |
Jan 14, 2014 | 20.00 | 20.50 | 19.63 | 20.39 | 1,207,979 | +0.31(+1.54%) |
Jan 13, 2014 | 19.86 | 21.28 | 19.50 | 20.08 | 2,304,769 | +0.65(+3.35%) |
Jan 10, 2014 | 19.33 | 20.02 | 19.05 | 19.43 | 1,498,418 | +0.19(+0.99%) |
Jan 09, 2014 | 18.49 | 19.35 | 18.25 | 19.24 | 1,529,286 | +0.89(+4.85%) |
Jan 08, 2014 | 17.69 | 18.50 | 17.50 | 18.35 | 1,655,195 | +0.44(+2.46%) |
Jan 07, 2014 | 18.76 | 18.91 | 17.83 | 17.91 | 1,680,039 | -0.86(-4.58%) |
Jan 06, 2014 | 19.21 | 19.60 | 17.76 | 18.77 | 4,226,022 | -1.67(-8.17%) |
Jan 03, 2014 | 20.56 | 20.75 | 20.25 | 20.44 | 917,514 | -0.14(-0.68%) |
Jan 02, 2014 | 20.26 | 20.90 | 20.01 | 20.58 | 851,032 | +0.21(+1.03%) |
Dec 31, 2013 | 20.93 | 20.37 | 20.37 | 20.37 | 1,553,200 | -0.41(-1.97%) |
Dec 30, 2013 | 20.19 | 21.48 | 19.92 | 20.78 | 2,252,517 | +0.98(+4.95%) |
Dec 27, 2013 | 20.08 | 20.08 | 19.52 | 19.80 | 666,437 | -0.20(-1.00%) |
Dec 26, 2013 | 20.62 | 20.62 | 19.69 | 20.00 | 1,109,890 | -0.01(-0.05%) |
Dec 24, 2013 | 19.91 | 20.18 | 19.66 | 20.01 | 528,536 | +0.04(+0.20%) |
Dec 23, 2013 | 20.50 | 20.87 | 19.25 | 19.97 | 1,788,598 | +0.42(+2.15%) |
Dec 20, 2013 | 18.55 | 19.71 | 18.47 | 19.55 | 2,920,892 | +1.09(+5.90%) |
Dec 19, 2013 | 18.56 | 19.06 | 18.21 | 18.46 | 1,366,291 | -0.36(-1.91%) |
Dec 18, 2013 | 18.99 | 19.79 | 18.74 | 18.82 | 1,616,461 | -0.17(-0.90%) |
Dec 17, 2013 | 19.00 | 19.04 | 18.05 | 18.99 | 1,557,558 | -0.04(-0.21%) |
Dec 16, 2013 | 19.87 | 19.96 | 18.92 | 19.03 | 1,596,720 | -0.70(-3.55%) |
Dec 13, 2013 | 20.88 | 20.98 | 19.40 | 19.73 | 2,117,060 | -0.98(-4.73%) |
Dec 12, 2013 | 18.66 | 20.85 | 18.25 | 20.71 | 7,282,714 | +3.30(+18.95%) |
Dec 11, 2013 | 17.74 | 18.00 | 17.29 | 17.41 | 973,002 | -0.38(-2.14%) |
Dec 10, 2013 | 17.88 | 18.11 | 17.60 | 17.79 | 729,276 | -0.07(-0.39%) |
Dec 09, 2013 | 18.42 | 18.69 | 17.51 | 17.86 | 1,345,651 | -0.21(-1.16%) |
Dec 06, 2013 | 18.31 | 18.70 | 17.80 | 18.07 | 0 | -0.91(-4.79%) |
Dec 05, 2013 | 18.71 | 19.25 | 18.70 | 18.98 | 0 | +0.28(+1.50%) |
Dec 04, 2013 | 18.10 | 18.73 | 18.00 | 18.70 | 0 | +0.50(+2.75%) |
Dec 03, 2013 | 17.50 | 18.45 | 17.80 | 18.20 | 1,598,993 | -0.15(-0.82%) |
Dec 02, 2013 | 18.80 | 19.17 | 17.85 | 18.35 | 2,129,310 | -0.29(-1.56%) |
Nov 29, 2013 | 17.61 | 19.39 | 17.61 | 18.64 | 0 | +1.06(+6.03%) |
Nov 27, 2013 | 17.80 | 17.93 | 17.00 | 17.58 | 0 | -0.21(-1.18%) |
Nov 26, 2013 | 17.20 | 18.32 | 17.06 | 17.79 | 4,135,141 | +1.28(+7.75%) |
Nov 25, 2013 | 15.79 | 16.68 | 15.69 | 16.51 | 2,181,735 | +0.88(+5.63%) |
Nov 22, 2013 | 15.50 | 15.88 | 15.36 | 15.63 | 0 | +0.19(+1.23%) |
Nov 21, 2013 | 15.13 | 15.50 | 14.90 | 15.44 | 1,790,461 | +0.47(+3.14%) |
Nov 20, 2013 | 15.04 | 15.49 | 14.83 | 14.97 | 1,700,300 | -0.08(-0.53%) |
Nov 19, 2013 | 14.88 | 15.23 | 14.50 | 15.05 | 2,695,340 | +0.26(+1.76%) |
Nov 18, 2013 | 14.71 | 15.57 | 14.35 | 14.79 | 6,057,668 | +0.42(+2.92%) |
Nov 15, 2013 | 14.57 | 14.68 | 13.76 | 14.37 | 0 | -0.04(-0.28%) |
Nov 14, 2013 | 12.84 | 14.53 | 12.61 | 14.41 | 8,616,037 | +1.25(+9.52%) |
Nov 12, 2013 | 16.18 | 16.70 | 12.35 | 13.16 | 38,446,072 | -23.40(-64.01%) |
Nov 11, 2013 | 36.46 | 37.80 | 36.10 | 36.56 | 1,365,100 | +0.56(+1.56%) |
Nov 08, 2013 | 35.16 | 36.57 | 34.60 | 36.00 | 0 | +1.41(+4.08%) |
Nov 07, 2013 | 36.79 | 37.46 | 34.30 | 34.59 | 1,799,693 | -1.98(-5.41%) |
Nov 06, 2013 | 38.17 | 39.25 | 36.05 | 36.57 | 2,035,354 | -1.68(-4.39%) |
Nov 05, 2013 | 37.71 | 39.04 | 37.37 | 38.25 | 832,043 | +0.32(+0.84%) |
Nov 04, 2013 | 38.36 | 39.46 | 37.30 | 37.93 | 1,408,893 | +0.41(+1.09%) |
Nov 01, 2013 | 38.76 | 39.00 | 36.85 | 37.52 | 0 | -1.39(-3.58%) |
Oct 31, 2013 | 38.91 | 40.12 | 38.25 | 38.91 | 1,181,133 | +0.28(+0.74%) |
Oct 30, 2013 | 40.75 | 41.66 | 38.04 | 38.63 | 2,860,345 | -3.26(-7.78%) |
Oct 29, 2013 | 42.27 | 42.70 | 40.86 | 41.89 | 0 | -0.45(-1.06%) |
Oct 28, 2013 | 42.76 | 43.44 | 41.50 | 42.34 | 0 | -0.44(-1.03%) |
Oct 25, 2013 | 43.31 | 44.03 | 42.42 | 42.78 | 0 | -0.38(-0.88%) |
Oct 24, 2013 | 42.40 | 44.29 | 42.35 | 43.16 | 1,285,065 | +0.87(+2.06%) |
Oct 23, 2013 | 41.57 | 42.80 | 40.13 | 42.29 | 0 | +0.65(+1.56%) |
Oct 22, 2013 | 41.49 | 42.54 | 39.83 | 41.64 | 1,548,939 | +0.15(+0.36%) |
Oct 21, 2013 | 42.98 | 43.71 | 41.32 | 41.49 | 1,955,452 | -1.53(-3.56%) |
Oct 18, 2013 | 46.07 | 46.27 | 42.42 | 43.02 | 2,721,073 | -3.03(-6.58%) |
Oct 17, 2013 | 47.53 | 47.60 | 45.34 | 46.05 | 1,428,838 | -1.17(-2.48%) |
Oct 16, 2013 | 45.44 | 48.32 | 45.40 | 47.22 | 1,279,404 | +2.09(+4.63%) |
Oct 15, 2013 | 45.11 | 46.60 | 44.76 | 45.13 | 1,221,129 | +0.01(+0.02%) |
Oct 14, 2013 | 46.00 | 46.23 | 44.43 | 45.12 | 1,940,629 | -1.53(-3.28%) |
Oct 11, 2013 | 47.19 | 48.72 | 46.07 | 46.65 | 0 | -0.53(-1.13%) |
Oct 10, 2013 | 45.61 | 48.39 | 44.56 | 47.18 | 2,888,201 | +2.76(+6.21%) |
Oct 09, 2013 | 49.86 | 50.31 | 43.60 | 44.42 | 0 | -5.63(-11.25%) |
Oct 08, 2013 | 54.60 | 55.48 | 49.40 | 50.05 | 2,906,429 | -3.76(-6.99%) |
Oct 07, 2013 | 52.72 | 55.61 | 52.28 | 53.81 | 0 | +0.33(+0.62%) |
Oct 04, 2013 | 50.79 | 54.42 | 50.71 | 53.48 | 3,290,851 | +2.80(+5.52%) |
Oct 03, 2013 | 48.61 | 52.20 | 48.32 | 50.68 | 3,250,271 | +2.65(+5.52%) |
Oct 02, 2013 | 47.17 | 48.46 | 46.64 | 48.03 | 1,237,204 | +0.51(+1.07%) |