Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.45 | 24.81 | 21.45 | 24.29 | 375,005 | -0.67(-2.68%) |
Jan 29, 2015 | 24.60 | 25.11 | 24.25 | 24.96 | 205,307 | +0.40(+1.63%) |
Jan 28, 2015 | 25.50 | 25.50 | 24.40 | 24.56 | 212,183 | -0.91(-3.57%) |
Jan 27, 2015 | 24.87 | 25.79 | 24.81 | 25.47 | 217,258 | +0.26(+1.03%) |
Jan 26, 2015 | 24.71 | 25.30 | 24.63 | 25.21 | 264,615 | +0.42(+1.69%) |
Jan 23, 2015 | 24.33 | 25.00 | 24.28 | 24.79 | 206,787 | +0.39(+1.60%) |
Jan 22, 2015 | 24.81 | 24.81 | 23.63 | 24.40 | 273,270 | -0.19(-0.77%) |
Jan 21, 2015 | 25.30 | 25.43 | 24.15 | 24.59 | 403,031 | -1.19(-4.62%) |
Jan 20, 2015 | 25.95 | 26.00 | 24.64 | 25.78 | 461,669 | -0.05(-0.19%) |
Jan 16, 2015 | 24.70 | 25.87 | 24.58 | 25.83 | 280,968 | +1.06(+4.28%) |
Jan 15, 2015 | 24.71 | 25.05 | 24.19 | 24.77 | 336,651 | +0.17(+0.69%) |
Jan 14, 2015 | 24.65 | 25.34 | 24.32 | 24.60 | 300,276 | -0.43(-1.72%) |
Jan 13, 2015 | 25.61 | 25.92 | 24.68 | 25.03 | 371,676 | -0.27(-1.07%) |
Jan 12, 2015 | 24.54 | 25.99 | 24.32 | 25.30 | 539,423 | +1.06(+4.37%) |
Jan 09, 2015 | 24.68 | 24.74 | 23.59 | 24.24 | 465,446 | -0.28(-1.14%) |
Jan 08, 2015 | 20.16 | 24.81 | 20.11 | 24.52 | 1,217,865 | +4.60(+23.09%) |
Jan 07, 2015 | 19.80 | 20.10 | 19.72 | 19.92 | 405,242 | +0.06(+0.30%) |
Jan 06, 2015 | 20.47 | 20.66 | 19.53 | 19.86 | 322,443 | -0.61(-2.98%) |
Jan 05, 2015 | 19.86 | 20.98 | 19.84 | 20.47 | 329,036 | +0.37(+1.84%) |
Jan 02, 2015 | 19.83 | 20.41 | 19.66 | 20.10 | 266,905 | +0.30(+1.52%) |
Dec 31, 2014 | 19.64 | 19.80 | 19.80 | 19.80 | 344,500 | +0.33(+1.69%) |
Dec 30, 2014 | 19.54 | 19.92 | 19.13 | 19.47 | 212,637 | +0.03(+0.15%) |
Dec 29, 2014 | 19.97 | 20.44 | 19.23 | 19.44 | 381,762 | -0.80(-3.95%) |
Dec 26, 2014 | 20.00 | 20.51 | 19.80 | 20.24 | 166,388 | +0.40(+2.02%) |
Dec 24, 2014 | 19.35 | 19.84 | 19.84 | 19.84 | 201,100 | +0.39(+2.01%) |
Dec 23, 2014 | 20.78 | 21.09 | 19.02 | 19.45 | 558,693 | -1.32(-6.36%) |
Dec 22, 2014 | 21.40 | 21.61 | 20.62 | 20.77 | 221,059 | -0.65(-3.03%) |
Dec 19, 2014 | 21.49 | 22.00 | 21.17 | 21.42 | 811,177 | -0.13(-0.60%) |
Dec 18, 2014 | 21.02 | 21.74 | 20.89 | 21.55 | 360,911 | +0.63(+3.01%) |
Dec 17, 2014 | 20.31 | 20.95 | 20.00 | 20.92 | 299,167 | +0.61(+3.00%) |
Dec 16, 2014 | 20.00 | 20.90 | 19.97 | 20.31 | 315,121 | +0.38(+1.91%) |
Dec 15, 2014 | 21.24 | 21.89 | 19.90 | 19.93 | 732,475 | -2.19(-9.90%) |
Dec 12, 2014 | 22.05 | 22.51 | 21.61 | 22.12 | 248,750 | -0.23(-1.03%) |
Dec 11, 2014 | 22.35 | 22.81 | 21.84 | 22.35 | 220,420 | +0.21(+0.95%) |
Dec 10, 2014 | 24.00 | 24.00 | 22.10 | 22.14 | 331,257 | -1.44(-6.11%) |
Dec 09, 2014 | 22.64 | 23.63 | 22.19 | 23.58 | 249,711 | +0.75(+3.29%) |
Dec 08, 2014 | 22.39 | 23.21 | 22.38 | 22.83 | 266,997 | +0.44(+1.97%) |
Dec 05, 2014 | 21.95 | 22.52 | 21.95 | 22.39 | 187,735 | +0.33(+1.50%) |
Dec 04, 2014 | 22.05 | 22.26 | 21.66 | 22.06 | 198,174 | +0.01(+0.05%) |
Dec 03, 2014 | 21.54 | 22.18 | 21.35 | 22.05 | 253,485 | +0.46(+2.13%) |
Dec 02, 2014 | 20.75 | 21.88 | 20.75 | 21.59 | 429,084 | +0.28(+1.31%) |
Dec 01, 2014 | 22.70 | 22.72 | 21.17 | 21.31 | 451,466 | -1.56(-6.82%) |
Nov 28, 2014 | 23.00 | 23.68 | 22.69 | 22.87 | 167,491 | -0.30(-1.29%) |
Nov 26, 2014 | 22.62 | 23.17 | 23.17 | 23.17 | 249,000 | +0.43(+1.89%) |
Nov 25, 2014 | 23.06 | 23.10 | 22.11 | 22.74 | 289,966 | -0.14(-0.61%) |
Nov 24, 2014 | 22.90 | 23.65 | 22.44 | 22.88 | 335,751 | -0.01(-0.04%) |
Nov 21, 2014 | 23.25 | 23.57 | 22.77 | 22.89 | 222,135 | +0.02(+0.09%) |
Nov 20, 2014 | 23.06 | 23.31 | 22.73 | 22.87 | 143,193 | -0.20(-0.87%) |
Nov 19, 2014 | 23.03 | 23.18 | 22.64 | 23.07 | 226,308 | -0.10(-0.43%) |
Nov 18, 2014 | 23.46 | 23.90 | 23.02 | 23.17 | 257,796 | -0.23(-0.98%) |
Nov 17, 2014 | 23.30 | 23.93 | 23.18 | 23.40 | 214,019 | +0.10(+0.43%) |
Nov 14, 2014 | 23.89 | 23.89 | 22.93 | 23.30 | 212,469 | -0.57(-2.39%) |
Nov 13, 2014 | 23.84 | 24.19 | 23.61 | 23.87 | 205,617 | -0.02(-0.08%) |
Nov 12, 2014 | 23.35 | 23.98 | 23.14 | 23.89 | 168,148 | +0.33(+1.40%) |
Nov 11, 2014 | 23.50 | 23.90 | 23.09 | 23.56 | 264,950 | -0.02(-0.08%) |
Nov 10, 2014 | 22.86 | 23.68 | 22.33 | 23.58 | 284,530 | +0.61(+2.66%) |
Nov 07, 2014 | 23.41 | 23.41 | 22.55 | 22.97 | 378,288 | -0.38(-1.63%) |
Nov 06, 2014 | 24.35 | 24.35 | 22.08 | 23.35 | 861,835 | -1.25(-5.08%) |
Nov 05, 2014 | 25.41 | 25.48 | 24.45 | 24.60 | 427,024 | -0.51(-2.03%) |
Nov 04, 2014 | 25.24 | 26.00 | 25.03 | 25.11 | 398,695 | -0.35(-1.37%) |
Nov 03, 2014 | 25.35 | 25.63 | 25.08 | 25.46 | 409,050 | +0.24(+0.95%) |
Oct 31, 2014 | 26.22 | 26.75 | 25.14 | 25.22 | 530,391 | -0.27(-1.06%) |
Oct 30, 2014 | 24.52 | 25.94 | 24.47 | 25.49 | 376,649 | +0.76(+3.07%) |
Oct 29, 2014 | 25.11 | 25.32 | 24.02 | 24.73 | 521,221 | -0.40(-1.59%) |
Oct 28, 2014 | 24.35 | 25.18 | 24.08 | 25.13 | 467,888 | +0.95(+3.93%) |
Oct 27, 2014 | 23.97 | 24.31 | 24.11 | 24.18 | 227,200 | +0.07(+0.29%) |
Oct 24, 2014 | 24.03 | 24.43 | 23.79 | 24.11 | 275,817 | +0.13(+0.54%) |
Oct 23, 2014 | 23.45 | 24.38 | 23.15 | 23.98 | 331,761 | +0.89(+3.85%) |
Oct 22, 2014 | 22.69 | 23.43 | 22.53 | 23.09 | 256,708 | +0.37(+1.63%) |
Oct 21, 2014 | 22.87 | 22.95 | 22.55 | 22.72 | 296,668 | -0.03(-0.13%) |
Oct 20, 2014 | 22.84 | 22.94 | 22.35 | 22.75 | 244,763 | +0.25(+1.11%) |
Oct 17, 2014 | 22.86 | 23.00 | 22.34 | 22.50 | 526,170 | +0.22(+0.99%) |
Oct 16, 2014 | 20.69 | 22.54 | 20.50 | 22.28 | 466,054 | +0.95(+4.45%) |
Oct 15, 2014 | 20.95 | 21.67 | 20.46 | 21.33 | 609,234 | -0.19(-0.88%) |
Oct 14, 2014 | 21.58 | 21.83 | 21.03 | 21.52 | 320,712 | +0.24(+1.13%) |
Oct 13, 2014 | 21.52 | 21.89 | 20.97 | 21.28 | 433,676 | -0.36(-1.66%) |
Oct 10, 2014 | 21.40 | 21.98 | 21.11 | 21.64 | 431,824 | +0.14(+0.65%) |
Oct 09, 2014 | 21.75 | 21.89 | 20.94 | 21.50 | 377,294 | -0.33(-1.51%) |
Oct 08, 2014 | 20.62 | 21.88 | 20.55 | 21.83 | 551,115 | +1.12(+5.41%) |
Oct 07, 2014 | 20.56 | 20.88 | 19.89 | 20.71 | 548,408 | -0.02(-0.10%) |
Oct 06, 2014 | 20.78 | 20.87 | 20.52 | 20.73 | 341,164 | -0.05(-0.24%) |
Oct 03, 2014 | 20.54 | 20.84 | 20.06 | 20.78 | 279,177 | +0.53(+2.62%) |
Oct 02, 2014 | 20.84 | 20.87 | 19.92 | 20.25 | 491,486 | -0.55(-2.64%) |
Oct 01, 2014 | 19.92 | 20.98 | 19.86 | 20.80 | 558,214 | +0.89(+4.47%) |
Sep 30, 2014 | 20.14 | 20.36 | 19.71 | 19.91 | 753,815 | -0.19(-0.95%) |
Sep 29, 2014 | 18.98 | 20.14 | 18.57 | 20.10 | 369,849 | +0.82(+4.25%) |
Sep 26, 2014 | 19.30 | 19.37 | 18.55 | 19.28 | 441,169 | -0.06(-0.31%) |
Sep 25, 2014 | 20.04 | 20.16 | 19.09 | 19.34 | 655,625 | -0.71(-3.54%) |
Sep 24, 2014 | 19.65 | 20.08 | 19.34 | 20.05 | 276,104 | +0.39(+1.98%) |
Sep 23, 2014 | 19.60 | 19.97 | 19.47 | 19.66 | 337,751 | -0.04(-0.20%) |
Sep 22, 2014 | 19.63 | 19.78 | 19.36 | 19.70 | 319,402 | -0.01(-0.05%) |
Sep 19, 2014 | 19.70 | 20.06 | 19.50 | 19.71 | 803,205 | +0.06(+0.31%) |
Sep 18, 2014 | 19.72 | 19.88 | 19.43 | 19.65 | 315,735 | +0.08(+0.41%) |
Sep 17, 2014 | 19.09 | 19.68 | 19.06 | 19.57 | 279,611 | +0.37(+1.93%) |
Sep 16, 2014 | 18.49 | 19.30 | 18.28 | 19.20 | 197,105 | +0.62(+3.34%) |
Sep 15, 2014 | 18.68 | 18.84 | 18.23 | 18.58 | 306,398 | -0.10(-0.54%) |
Sep 12, 2014 | 19.24 | 19.48 | 18.62 | 18.68 | 351,398 | -0.51(-2.66%) |
Sep 11, 2014 | 18.97 | 19.28 | 18.61 | 19.19 | 226,830 | +0.09(+0.47%) |
Sep 10, 2014 | 18.69 | 18.69 | 18.60 | 19.10 | 181,874 | +0.41(+2.19%) |
Sep 09, 2014 | 19.54 | 19.54 | 18.66 | 18.69 | 191,409 | -0.95(-4.84%) |
Sep 08, 2014 | 18.70 | 19.75 | 18.52 | 19.64 | 304,869 | +0.89(+4.75%) |
Sep 05, 2014 | 19.61 | 19.64 | 18.57 | 18.75 | 335,705 | -0.94(-4.77%) |
Sep 04, 2014 | 20.50 | 20.55 | 19.65 | 19.69 | 270,961 | -0.69(-3.39%) |
Sep 03, 2014 | 19.89 | 20.50 | 19.73 | 20.38 | 1,056,105 | +0.58(+2.93%) |
Sep 02, 2014 | 19.39 | 20.44 | 19.35 | 19.80 | 855,571 | +0.74(+3.88%) |
Aug 29, 2014 | 19.61 | 19.06 | 19.06 | 19.06 | 264,900 | -0.57(-2.90%) |
Aug 28, 2014 | 20.02 | 20.22 | 19.54 | 19.63 | 221,245 | -0.57(-2.82%) |
Aug 27, 2014 | 20.63 | 20.71 | 20.09 | 20.20 | 204,321 | -0.46(-2.23%) |
Aug 26, 2014 | 20.72 | 20.93 | 20.64 | 20.66 | 243,427 | -0.03(-0.14%) |
Aug 25, 2014 | 20.50 | 20.79 | 20.49 | 20.69 | 308,235 | +0.42(+2.07%) |
Aug 22, 2014 | 20.43 | 20.43 | 20.08 | 20.27 | 209,920 | -0.10(-0.49%) |
Aug 21, 2014 | 19.95 | 20.53 | 19.80 | 20.37 | 347,556 | +0.45(+2.26%) |
Aug 20, 2014 | 20.24 | 20.24 | 20.01 | 19.92 | 237,103 | -0.45(-2.21%) |
Aug 19, 2014 | 20.46 | 20.80 | 20.21 | 20.37 | 329,408 | -0.10(-0.49%) |
Aug 18, 2014 | 19.31 | 20.47 | 19.31 | 20.47 | 639,761 | +1.29(+6.73%) |
Aug 15, 2014 | 19.33 | 19.73 | 18.84 | 19.18 | 480,557 | +0.00(+0.00%) |
Aug 14, 2014 | 20.02 | 20.38 | 19.10 | 19.18 | 549,763 | -1.13(-5.56%) |
Aug 13, 2014 | 20.58 | 20.73 | 19.90 | 20.31 | 508,875 | -0.22(-1.07%) |
Aug 12, 2014 | 22.22 | 22.57 | 20.44 | 20.53 | 572,910 | -1.81(-8.10%) |
Aug 11, 2014 | 23.52 | 23.69 | 22.02 | 22.34 | 441,629 | +1.05(+4.93%) |
Aug 08, 2014 | 21.22 | 21.69 | 21.00 | 21.29 | 360,541 | +0.08(+0.38%) |
Aug 07, 2014 | 21.64 | 21.92 | 21.16 | 21.21 | 204,214 | -0.26(-1.21%) |
Aug 06, 2014 | 20.99 | 21.70 | 20.99 | 21.47 | 239,964 | +0.24(+1.13%) |
Aug 05, 2014 | 21.16 | 21.65 | 20.85 | 21.23 | 339,385 | -0.05(-0.23%) |
Aug 04, 2014 | 21.14 | 21.50 | 20.72 | 21.28 | 446,941 | +0.15(+0.71%) |
Aug 01, 2014 | 20.89 | 21.32 | 20.55 | 21.13 | 360,207 | +0.16(+0.76%) |
Jul 31, 2014 | 22.19 | 22.19 | 20.94 | 20.97 | 431,621 | -1.44(-6.43%) |
Jul 30, 2014 | 22.55 | 23.09 | 22.19 | 22.41 | 222,433 | +0.19(+0.86%) |
Jul 29, 2014 | 22.03 | 22.54 | 21.23 | 22.22 | 271,665 | +0.16(+0.73%) |
Jul 28, 2014 | 22.69 | 22.80 | 21.86 | 22.06 | 336,017 | -0.62(-2.73%) |
Jul 25, 2014 | 22.83 | 22.95 | 22.33 | 22.68 | 271,408 | -0.32(-1.39%) |
Jul 24, 2014 | 23.70 | 23.70 | 22.92 | 23.00 | 282,237 | -0.68(-2.87%) |
Jul 23, 2014 | 23.48 | 23.98 | 23.20 | 23.68 | 240,655 | +0.19(+0.81%) |
Jul 22, 2014 | 23.30 | 23.56 | 23.15 | 23.49 | 270,912 | +0.33(+1.42%) |
Jul 21, 2014 | 23.04 | 23.31 | 22.53 | 23.16 | 303,520 | -0.04(-0.17%) |
Jul 18, 2014 | 22.14 | 23.37 | 21.81 | 23.20 | 404,585 | +0.99(+4.46%) |
Jul 17, 2014 | 22.69 | 23.05 | 22.03 | 22.21 | 431,393 | -0.53(-2.33%) |
Jul 16, 2014 | 23.44 | 23.74 | 22.72 | 22.74 | 328,592 | -0.63(-2.70%) |
Jul 15, 2014 | 24.58 | 24.58 | 23.15 | 23.37 | 424,211 | -1.13(-4.61%) |
Jul 14, 2014 | 24.41 | 24.68 | 24.10 | 24.50 | 382,066 | +0.40(+1.66%) |
Jul 11, 2014 | 23.76 | 24.34 | 23.75 | 24.10 | 341,084 | +0.33(+1.39%) |
Jul 10, 2014 | 22.99 | 23.98 | 22.76 | 23.77 | 494,263 | +0.32(+1.36%) |
Jul 09, 2014 | 22.82 | 23.46 | 22.37 | 23.45 | 339,968 | +0.73(+3.21%) |
Jul 08, 2014 | 22.58 | 22.79 | 21.17 | 22.72 | 906,032 | +0.02(+0.09%) |
Jul 07, 2014 | 23.98 | 23.99 | 22.69 | 22.70 | 627,304 | -1.08(-4.54%) |
Jul 03, 2014 | 23.60 | 23.78 | 23.78 | 23.78 | 239,100 | +0.31(+1.32%) |
Jul 02, 2014 | 23.80 | 23.96 | 23.43 | 23.47 | 344,096 | -0.38(-1.59%) |
Jul 01, 2014 | 23.01 | 24.10 | 23.01 | 23.85 | 638,048 | +1.06(+4.65%) |
Jun 30, 2014 | 22.64 | 23.14 | 22.36 | 22.79 | 504,589 | +0.15(+0.66%) |
Jun 27, 2014 | 22.60 | 22.70 | 22.22 | 22.64 | 677,590 | -0.07(-0.31%) |
Jun 26, 2014 | 22.31 | 22.98 | 22.05 | 22.71 | 704,616 | +0.70(+3.18%) |
Jun 25, 2014 | 21.75 | 22.21 | 21.46 | 22.01 | 358,014 | +0.10(+0.46%) |
Jun 24, 2014 | 21.52 | 22.00 | 21.50 | 21.91 | 406,597 | +0.31(+1.44%) |
Jun 23, 2014 | 21.98 | 22.07 | 21.21 | 21.60 | 696,735 | -0.38(-1.73%) |
Jun 20, 2014 | 20.92 | 22.17 | 20.79 | 21.98 | 1,386,763 | +1.22(+5.88%) |
Jun 19, 2014 | 20.66 | 20.90 | 20.37 | 20.76 | 183,600 | +0.12(+0.58%) |
Jun 18, 2014 | 20.29 | 21.00 | 20.26 | 20.64 | 300,601 | +0.32(+1.60%) |
Jun 17, 2014 | 20.00 | 20.66 | 19.88 | 20.32 | 420,546 | +0.33(+1.63%) |
Jun 16, 2014 | 19.64 | 19.99 | 19.39 | 19.99 | 414,648 | +0.23(+1.16%) |
Jun 13, 2014 | 19.62 | 19.86 | 19.15 | 19.76 | 417,848 | +0.22(+1.13%) |
Jun 12, 2014 | 19.83 | 20.19 | 19.42 | 19.54 | 358,263 | -0.28(-1.41%) |
Jun 11, 2014 | 20.37 | 20.39 | 19.78 | 19.82 | 445,280 | -0.55(-2.70%) |
Jun 10, 2014 | 20.06 | 20.40 | 20.04 | 20.37 | 561,060 | -0.04(-0.20%) |
Jun 06, 2014 | 20.46 | 20.90 | 20.31 | 20.41 | 479,847 | +0.11(+0.54%) |
Jun 05, 2014 | 20.48 | 21.15 | 20.21 | 20.30 | 641,103 | -0.18(-0.88%) |
Jun 04, 2014 | 19.31 | 21.13 | 19.01 | 20.48 | 910,366 | +1.32(+6.89%) |
Jun 03, 2014 | 19.26 | 19.43 | 18.78 | 19.16 | 625,984 | +0.00(+0.00%) |
Jun 02, 2014 | 19.38 | 19.43 | 18.92 | 19.16 | 550,174 | -0.08(-0.42%) |
May 30, 2014 | 19.39 | 19.77 | 19.16 | 19.24 | 658,165 | -0.13(-0.67%) |
May 29, 2014 | 18.60 | 19.46 | 18.60 | 19.37 | 450,437 | +0.86(+4.65%) |
May 28, 2014 | 19.14 | 19.14 | 18.42 | 18.51 | 345,900 | -0.49(-2.58%) |
May 27, 2014 | 19.10 | 19.36 | 18.62 | 19.00 | 493,484 | -0.08(-0.42%) |
May 23, 2014 | 18.98 | 19.08 | 19.08 | 19.08 | 316,000 | +0.13(+0.69%) |
May 22, 2014 | 18.59 | 19.18 | 18.52 | 18.95 | 343,182 | +0.37(+1.99%) |
May 21, 2014 | 18.28 | 18.75 | 18.15 | 18.58 | 290,132 | +0.43(+2.37%) |
May 20, 2014 | 18.21 | 18.48 | 18.01 | 18.15 | 454,292 | -0.06(-0.33%) |
May 19, 2014 | 17.70 | 18.24 | 17.70 | 18.21 | 339,066 | +0.49(+2.77%) |
May 16, 2014 | 18.09 | 18.11 | 17.49 | 17.72 | 590,191 | -0.40(-2.21%) |
May 15, 2014 | 18.00 | 18.30 | 17.63 | 18.12 | 620,497 | +0.14(+0.78%) |
May 14, 2014 | 18.06 | 18.37 | 17.79 | 17.98 | 430,338 | -0.17(-0.94%) |
May 13, 2014 | 18.58 | 18.69 | 18.05 | 18.15 | 752,758 | -0.39(-2.10%) |
May 12, 2014 | 17.86 | 18.72 | 17.83 | 18.54 | 912,464 | +0.71(+3.98%) |
May 09, 2014 | 17.20 | 18.02 | 16.72 | 17.83 | 573,591 | +0.54(+3.12%) |
May 08, 2014 | 17.03 | 19.97 | 16.70 | 17.29 | 1,312,725 | +0.31(+1.83%) |
May 07, 2014 | 16.32 | 17.00 | 15.95 | 16.98 | 595,982 | +0.65(+3.98%) |
May 06, 2014 | 16.47 | 16.86 | 16.26 | 16.33 | 493,479 | -0.22(-1.33%) |
May 05, 2014 | 16.18 | 16.66 | 15.91 | 16.55 | 547,977 | +0.25(+1.53%) |
May 02, 2014 | 15.68 | 16.34 | 15.49 | 16.30 | 455,788 | +0.62(+3.95%) |
May 01, 2014 | 15.83 | 16.15 | 15.45 | 15.68 | 482,778 | -0.17(-1.07%) |
Apr 30, 2014 | 15.96 | 16.08 | 15.30 | 15.85 | 557,094 | -0.13(-0.81%) |
Apr 29, 2014 | 15.91 | 16.32 | 15.82 | 15.98 | 625,849 | +0.14(+0.88%) |
Apr 28, 2014 | 15.72 | 15.99 | 15.39 | 15.84 | 501,746 | +0.23(+1.47%) |
Apr 25, 2014 | 15.52 | 15.72 | 15.40 | 15.61 | 405,062 | -0.05(-0.32%) |
Apr 24, 2014 | 15.96 | 15.96 | 14.92 | 15.66 | 451,595 | -0.18(-1.14%) |
Apr 23, 2014 | 15.93 | 16.06 | 15.65 | 15.84 | 454,506 | -0.15(-0.94%) |
Apr 22, 2014 | 15.60 | 16.23 | 15.42 | 15.99 | 806,558 | +0.33(+2.11%) |
Apr 21, 2014 | 15.84 | 15.84 | 15.47 | 15.66 | 899,622 | -0.18(-1.14%) |
Apr 17, 2014 | 15.30 | 15.84 | 15.84 | 15.84 | 5,367,300 | +0.44(+2.86%) |
Apr 16, 2014 | 15.61 | 15.61 | 14.75 | 15.40 | 1,214,262 | +1.03(+7.17%) |
Apr 15, 2014 | 13.96 | 14.83 | 13.42 | 14.37 | 855,527 | +0.70(+5.12%) |
Apr 14, 2014 | 13.78 | 14.04 | 13.28 | 13.67 | 566,269 | +0.02(+0.15%) |
Apr 11, 2014 | 13.61 | 13.93 | 13.39 | 13.65 | 636,458 | -0.03(-0.22%) |
Apr 10, 2014 | 14.31 | 14.31 | 13.54 | 13.68 | 709,919 | -0.57(-4.00%) |
Apr 09, 2014 | 13.67 | 14.43 | 13.64 | 14.25 | 482,054 | +0.70(+5.17%) |
Apr 08, 2014 | 14.05 | 14.27 | 13.49 | 13.55 | 746,951 | -0.55(-3.90%) |
Apr 07, 2014 | 13.20 | 14.34 | 13.04 | 14.10 | 1,114,567 | +0.84(+6.33%) |
Apr 04, 2014 | 13.26 | 13.44 | 12.60 | 13.26 | 573,482 | +0.10(+0.76%) |
Apr 03, 2014 | 13.54 | 13.76 | 12.74 | 13.16 | 472,135 | -0.41(-3.02%) |
Apr 02, 2014 | 13.65 | 13.81 | 13.36 | 13.57 | 375,144 | +0.02(+0.15%) |
Apr 01, 2014 | 12.89 | 13.61 | 12.89 | 13.55 | 529,771 | +0.69(+5.37%) |
Mar 31, 2014 | 12.53 | 12.90 | 12.31 | 12.86 | 587,034 | +0.38(+3.04%) |
Mar 28, 2014 | 12.84 | 13.09 | 12.18 | 12.48 | 572,057 | -0.34(-2.65%) |
Mar 27, 2014 | 12.96 | 12.97 | 12.04 | 12.82 | 820,680 | -0.12(-0.97%) |
Mar 26, 2014 | 13.73 | 14.00 | 12.88 | 12.95 | 636,225 | -0.53(-3.90%) |
Mar 25, 2014 | 14.06 | 14.44 | 13.39 | 13.47 | 626,090 | -0.48(-3.44%) |
Mar 24, 2014 | 14.96 | 14.96 | 13.88 | 13.95 | 612,444 | -0.97(-6.50%) |
Mar 21, 2014 | 15.61 | 15.69 | 14.61 | 14.92 | 1,485,338 | -0.65(-4.17%) |
Mar 20, 2014 | 15.35 | 15.69 | 15.16 | 15.57 | 270,277 | +0.12(+0.78%) |
Mar 19, 2014 | 15.56 | 15.73 | 15.31 | 15.45 | 209,836 | -0.08(-0.52%) |
Mar 18, 2014 | 14.75 | 15.73 | 14.75 | 15.53 | 592,433 | +0.80(+5.43%) |
Mar 17, 2014 | 15.08 | 15.39 | 14.58 | 14.73 | 327,965 | -0.25(-1.67%) |
Mar 14, 2014 | 14.83 | 15.10 | 14.54 | 14.98 | 298,328 | +0.06(+0.40%) |
Mar 13, 2014 | 15.17 | 15.46 | 14.81 | 14.92 | 492,849 | -0.22(-1.45%) |
Mar 12, 2014 | 14.93 | 15.23 | 14.74 | 15.14 | 354,080 | +0.22(+1.47%) |
Mar 11, 2014 | 14.40 | 14.93 | 14.21 | 14.92 | 792,754 | +0.71(+5.00%) |
Mar 10, 2014 | 14.09 | 14.40 | 13.99 | 14.21 | 506,132 | +0.09(+0.64%) |
Mar 07, 2014 | 14.17 | 14.40 | 13.79 | 14.12 | 494,332 | -0.05(-0.35%) |
Mar 06, 2014 | 14.65 | 14.98 | 13.06 | 14.17 | 2,263,447 | -1.32(-8.52%) |
Mar 05, 2014 | 15.23 | 15.54 | 14.90 | 15.49 | 555,117 | +0.36(+2.38%) |
Mar 04, 2014 | 15.27 | 15.71 | 15.04 | 15.13 | 484,455 | +0.11(+0.73%) |
Mar 03, 2014 | 14.52 | 15.45 | 14.30 | 15.02 | 556,824 | +0.05(+0.33%) |
Feb 28, 2014 | 16.00 | 16.21 | 14.50 | 14.97 | 697,546 | -0.94(-5.91%) |
Feb 27, 2014 | 16.26 | 16.55 | 15.41 | 15.91 | 353,540 | -0.43(-2.63%) |
Feb 26, 2014 | 16.73 | 16.90 | 16.15 | 16.34 | 336,999 | -0.23(-1.39%) |
Feb 25, 2014 | 16.35 | 16.79 | 16.30 | 16.57 | 409,125 | +0.14(+0.85%) |
Feb 24, 2014 | 16.50 | 17.23 | 16.22 | 16.43 | 497,830 | +0.21(+1.29%) |
Feb 21, 2014 | 16.11 | 16.65 | 16.06 | 16.22 | 424,254 | +0.22(+1.37%) |
Feb 20, 2014 | 15.55 | 16.16 | 15.40 | 16.00 | 272,908 | +0.45(+2.89%) |
Feb 19, 2014 | 16.05 | 16.22 | 15.47 | 15.55 | 339,705 | -0.52(-3.24%) |
Feb 18, 2014 | 16.01 | 16.62 | 15.87 | 16.07 | 539,201 | +0.21(+1.32%) |
Feb 14, 2014 | 15.11 | 15.86 | 15.86 | 15.86 | 476,600 | +0.77(+5.10%) |
Feb 13, 2014 | 14.50 | 15.17 | 14.25 | 15.09 | 220,744 | +0.50(+3.43%) |
Feb 12, 2014 | 14.85 | 14.99 | 14.46 | 14.59 | 247,978 | -0.19(-1.29%) |
Feb 11, 2014 | 14.76 | 14.93 | 14.29 | 14.78 | 250,736 | +0.08(+0.54%) |
Feb 10, 2014 | 14.76 | 15.32 | 14.60 | 14.70 | 296,636 | -0.13(-0.88%) |
Feb 07, 2014 | 13.95 | 15.07 | 13.85 | 14.83 | 465,870 | +0.98(+7.08%) |
Feb 06, 2014 | 14.15 | 14.39 | 13.77 | 13.85 | 304,344 | -0.18(-1.28%) |
Feb 05, 2014 | 14.28 | 14.39 | 13.32 | 14.03 | 529,138 | -0.40(-2.77%) |
Feb 04, 2014 | 14.60 | 14.83 | 14.25 | 14.43 | 332,358 | -0.20(-1.37%) |