Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.70 | 24.27 | 24.27 | 24.27 | 129,600 | +0.55(+2.32%) |
Dec 30, 2014 | 24.28 | 24.72 | 23.67 | 23.72 | 99,142 | -0.57(-2.35%) |
Dec 29, 2014 | 23.99 | 24.80 | 23.52 | 24.29 | 162,954 | +0.22(+0.91%) |
Dec 26, 2014 | 24.22 | 24.42 | 24.00 | 24.07 | 120,085 | -0.17(-0.70%) |
Dec 24, 2014 | 24.70 | 24.24 | 24.24 | 24.24 | 79,600 | -0.32(-1.30%) |
Dec 23, 2014 | 24.91 | 25.06 | 24.44 | 24.56 | 161,486 | -0.19(-0.77%) |
Dec 22, 2014 | 24.61 | 25.07 | 24.50 | 24.75 | 155,453 | +0.13(+0.53%) |
Dec 19, 2014 | 25.20 | 25.25 | 24.48 | 24.62 | 293,708 | -0.50(-1.99%) |
Dec 18, 2014 | 27.08 | 27.12 | 25.08 | 25.12 | 307,554 | -1.60(-5.99%) |
Dec 17, 2014 | 25.72 | 26.73 | 25.72 | 26.72 | 129,188 | +1.00(+3.89%) |
Dec 16, 2014 | 25.62 | 26.21 | 25.36 | 25.72 | 224,087 | +0.12(+0.47%) |
Dec 15, 2014 | 25.51 | 25.89 | 25.29 | 25.60 | 206,455 | +0.07(+0.27%) |
Dec 12, 2014 | 25.53 | 25.97 | 25.13 | 25.53 | 143,828 | -0.29(-1.12%) |
Dec 11, 2014 | 26.14 | 27.28 | 25.59 | 25.82 | 177,051 | -0.21(-0.81%) |
Dec 10, 2014 | 26.82 | 27.03 | 25.99 | 26.03 | 174,779 | -1.02(-3.79%) |
Dec 09, 2014 | 25.64 | 27.10 | 25.14 | 27.05 | 288,164 | +1.09(+4.18%) |
Dec 08, 2014 | 25.45 | 26.42 | 25.39 | 25.97 | 260,669 | +0.32(+1.25%) |
Dec 05, 2014 | 26.25 | 26.25 | 25.47 | 25.65 | 154,426 | +0.37(+1.46%) |
Dec 04, 2014 | 26.19 | 26.20 | 25.08 | 25.28 | 175,451 | -0.91(-3.47%) |
Dec 03, 2014 | 25.15 | 26.50 | 25.15 | 26.19 | 333,431 | +1.24(+4.97%) |
Dec 02, 2014 | 24.33 | 25.10 | 24.17 | 24.95 | 163,367 | +0.78(+3.23%) |
Dec 01, 2014 | 24.66 | 24.66 | 23.81 | 24.17 | 169,817 | -0.69(-2.78%) |
Nov 28, 2014 | 25.17 | 25.55 | 24.80 | 24.86 | 91,410 | -0.35(-1.39%) |
Nov 26, 2014 | 25.09 | 25.21 | 25.21 | 25.21 | 143,900 | +0.20(+0.80%) |
Nov 25, 2014 | 25.46 | 25.50 | 24.79 | 25.01 | 144,095 | -0.41(-1.61%) |
Nov 24, 2014 | 24.97 | 25.74 | 24.63 | 25.42 | 238,993 | +0.45(+1.80%) |
Nov 21, 2014 | 25.01 | 25.66 | 24.70 | 24.97 | 241,467 | +0.20(+0.81%) |
Nov 20, 2014 | 22.95 | 24.89 | 22.62 | 24.77 | 331,473 | +1.62(+7.00%) |
Nov 19, 2014 | 23.88 | 23.88 | 22.66 | 23.15 | 308,018 | -0.67(-2.81%) |
Nov 18, 2014 | 23.85 | 24.15 | 23.67 | 23.82 | 160,972 | +0.01(+0.04%) |
Nov 17, 2014 | 24.32 | 24.46 | 23.65 | 23.81 | 212,093 | -0.51(-2.10%) |
Nov 14, 2014 | 24.10 | 24.41 | 24.00 | 24.32 | 273,186 | +0.13(+0.54%) |
Nov 13, 2014 | 24.66 | 24.84 | 23.88 | 24.19 | 182,710 | -0.37(-1.51%) |
Nov 12, 2014 | 24.19 | 24.66 | 24.11 | 24.56 | 169,701 | +0.26(+1.07%) |
Nov 11, 2014 | 24.10 | 24.41 | 24.08 | 24.30 | 158,850 | +0.10(+0.41%) |
Nov 10, 2014 | 24.17 | 24.28 | 23.82 | 24.20 | 133,897 | +0.00(+0.00%) |
Nov 07, 2014 | 23.80 | 24.35 | 23.42 | 24.20 | 237,474 | +0.46(+1.94%) |
Nov 06, 2014 | 23.37 | 24.36 | 23.21 | 23.74 | 270,870 | +0.37(+1.58%) |
Nov 05, 2014 | 23.88 | 24.54 | 23.12 | 23.37 | 462,157 | -0.55(-2.30%) |
Nov 04, 2014 | 23.45 | 24.00 | 23.38 | 23.92 | 202,607 | +0.33(+1.40%) |
Nov 03, 2014 | 23.41 | 23.85 | 23.08 | 23.59 | 335,580 | +0.47(+2.03%) |
Oct 31, 2014 | 23.57 | 23.73 | 22.84 | 23.12 | 268,426 | +0.00(+0.00%) |
Oct 30, 2014 | 22.94 | 23.49 | 22.66 | 23.12 | 397,371 | +0.00(+0.00%) |
Oct 29, 2014 | 23.03 | 23.03 | 22.55 | 23.12 | 331,840 | +0.06(+0.26%) |
Oct 28, 2014 | 22.04 | 23.29 | 21.97 | 23.06 | 545,074 | +1.08(+4.91%) |
Oct 27, 2014 | 21.00 | 22.01 | 21.30 | 21.98 | 466,018 | +0.68(+3.19%) |
Oct 24, 2014 | 19.36 | 21.34 | 19.36 | 21.30 | 724,804 | +1.81(+9.29%) |
Oct 23, 2014 | 19.00 | 19.68 | 17.95 | 19.49 | 574,519 | +1.51(+8.40%) |
Oct 22, 2014 | 18.22 | 18.58 | 17.97 | 17.98 | 286,903 | -0.07(-0.39%) |
Oct 21, 2014 | 17.99 | 18.24 | 17.65 | 18.05 | 153,958 | +0.12(+0.67%) |
Oct 20, 2014 | 17.50 | 18.00 | 17.32 | 17.93 | 209,031 | +0.57(+3.28%) |
Oct 17, 2014 | 17.53 | 17.73 | 16.96 | 17.36 | 243,129 | +0.21(+1.22%) |
Oct 16, 2014 | 16.67 | 17.53 | 16.67 | 17.15 | 153,570 | -0.04(-0.23%) |
Oct 15, 2014 | 16.61 | 17.24 | 16.50 | 17.19 | 251,502 | +0.21(+1.24%) |
Oct 14, 2014 | 16.71 | 17.13 | 16.51 | 16.98 | 228,486 | +0.49(+2.97%) |
Oct 13, 2014 | 15.97 | 16.62 | 15.85 | 16.49 | 188,281 | +0.48(+3.00%) |
Oct 10, 2014 | 15.34 | 16.09 | 15.25 | 16.01 | 316,967 | +0.66(+4.30%) |
Oct 09, 2014 | 16.48 | 16.48 | 15.33 | 15.35 | 332,478 | -1.07(-6.52%) |
Oct 08, 2014 | 15.68 | 16.51 | 15.26 | 16.42 | 245,344 | +0.73(+4.65%) |
Oct 07, 2014 | 16.06 | 16.20 | 15.54 | 15.69 | 223,804 | -0.52(-3.21%) |
Oct 06, 2014 | 16.66 | 16.66 | 16.07 | 16.21 | 158,778 | -0.33(-2.00%) |
Oct 03, 2014 | 16.61 | 16.92 | 16.42 | 16.54 | 168,478 | +0.09(+0.55%) |
Oct 02, 2014 | 16.36 | 16.69 | 16.27 | 16.45 | 103,718 | +0.05(+0.30%) |
Oct 01, 2014 | 16.85 | 16.95 | 16.06 | 16.40 | 177,923 | -0.46(-2.73%) |
Sep 30, 2014 | 17.67 | 17.76 | 16.82 | 16.86 | 177,631 | -0.65(-3.71%) |
Sep 29, 2014 | 17.38 | 17.66 | 17.36 | 17.51 | 135,648 | -0.12(-0.68%) |
Sep 26, 2014 | 17.63 | 17.78 | 17.43 | 17.63 | 164,116 | +0.06(+0.34%) |
Sep 25, 2014 | 17.91 | 17.99 | 17.28 | 17.57 | 108,738 | -0.34(-1.90%) |
Sep 24, 2014 | 17.50 | 18.00 | 17.38 | 17.91 | 182,034 | +0.41(+2.34%) |
Sep 23, 2014 | 16.97 | 17.72 | 16.94 | 17.50 | 174,444 | +0.62(+3.67%) |
Sep 22, 2014 | 17.30 | 17.31 | 16.62 | 16.88 | 266,303 | -0.54(-3.10%) |
Sep 19, 2014 | 18.14 | 18.30 | 17.38 | 17.42 | 267,477 | -0.68(-3.76%) |
Sep 18, 2014 | 18.30 | 18.50 | 17.94 | 18.10 | 89,461 | -0.12(-0.66%) |
Sep 17, 2014 | 18.13 | 18.50 | 17.94 | 18.22 | 98,815 | +0.04(+0.22%) |
Sep 16, 2014 | 18.05 | 18.44 | 17.87 | 18.18 | 121,951 | +0.02(+0.11%) |
Sep 15, 2014 | 18.38 | 18.38 | 17.93 | 18.16 | 141,459 | -0.26(-1.41%) |
Sep 12, 2014 | 18.55 | 18.55 | 18.22 | 18.42 | 84,584 | -0.08(-0.43%) |
Sep 11, 2014 | 18.25 | 18.64 | 18.20 | 18.50 | 85,872 | +0.13(+0.71%) |
Sep 10, 2014 | 18.07 | 18.46 | 17.87 | 18.37 | 149,492 | +0.29(+1.60%) |
Sep 09, 2014 | 18.43 | 18.52 | 17.95 | 18.08 | 131,345 | -0.33(-1.79%) |
Sep 08, 2014 | 18.32 | 18.65 | 18.10 | 18.41 | 128,279 | +0.13(+0.71%) |
Sep 05, 2014 | 17.80 | 18.47 | 17.67 | 18.28 | 147,711 | +0.41(+2.29%) |
Sep 04, 2014 | 18.02 | 18.50 | 17.83 | 17.87 | 145,203 | -0.16(-0.89%) |
Sep 03, 2014 | 18.45 | 18.60 | 17.95 | 18.03 | 153,830 | -0.37(-2.01%) |
Sep 02, 2014 | 17.86 | 18.51 | 17.86 | 18.40 | 172,772 | +0.73(+4.13%) |
Aug 29, 2014 | 17.51 | 17.67 | 17.67 | 17.67 | 81,100 | +0.16(+0.91%) |
Aug 28, 2014 | 17.65 | 17.88 | 17.43 | 17.51 | 77,565 | -0.30(-1.68%) |
Aug 27, 2014 | 18.09 | 18.09 | 17.73 | 17.81 | 84,200 | -0.19(-1.06%) |
Aug 26, 2014 | 17.47 | 18.46 | 17.35 | 18.00 | 189,643 | +0.59(+3.39%) |
Aug 25, 2014 | 17.54 | 17.70 | 17.32 | 17.41 | 76,791 | +0.03(+0.17%) |
Aug 22, 2014 | 17.36 | 17.77 | 17.20 | 17.38 | 109,797 | -0.01(-0.06%) |
Aug 21, 2014 | 16.91 | 17.48 | 16.77 | 17.39 | 164,522 | +0.40(+2.35%) |
Aug 20, 2014 | 16.89 | 17.18 | 16.55 | 16.99 | 127,146 | +0.05(+0.30%) |
Aug 19, 2014 | 17.00 | 17.20 | 16.87 | 16.94 | 131,330 | +0.00(+0.00%) |
Aug 18, 2014 | 17.28 | 17.33 | 16.71 | 16.94 | 232,549 | -0.11(-0.65%) |
Aug 15, 2014 | 17.52 | 17.52 | 16.60 | 17.05 | 269,110 | -0.36(-2.07%) |
Aug 14, 2014 | 17.36 | 17.97 | 17.27 | 17.41 | 208,352 | +0.18(+1.04%) |
Aug 13, 2014 | 17.48 | 17.76 | 17.02 | 17.23 | 219,640 | -0.21(-1.20%) |
Aug 12, 2014 | 18.02 | 18.10 | 17.34 | 17.44 | 218,169 | -0.60(-3.33%) |
Aug 11, 2014 | 17.83 | 18.63 | 17.66 | 18.04 | 279,099 | +0.39(+2.21%) |
Aug 08, 2014 | 17.60 | 17.94 | 16.55 | 17.65 | 396,653 | +0.13(+0.74%) |
Aug 07, 2014 | 17.29 | 18.84 | 17.29 | 17.52 | 503,591 | +0.85(+5.10%) |
Aug 06, 2014 | 16.46 | 16.83 | 16.44 | 16.67 | 191,164 | +0.03(+0.18%) |
Aug 05, 2014 | 16.23 | 16.74 | 16.23 | 16.64 | 148,854 | +0.24(+1.46%) |
Aug 04, 2014 | 16.19 | 16.68 | 16.18 | 16.40 | 144,725 | +0.28(+1.74%) |
Aug 01, 2014 | 16.25 | 16.38 | 15.95 | 16.12 | 135,261 | -0.13(-0.80%) |
Jul 31, 2014 | 16.47 | 16.60 | 16.05 | 16.25 | 215,004 | -0.33(-1.99%) |
Jul 30, 2014 | 16.29 | 16.62 | 16.29 | 16.58 | 154,788 | +0.46(+2.85%) |
Jul 29, 2014 | 16.36 | 16.46 | 16.10 | 16.12 | 166,852 | -0.24(-1.47%) |
Jul 28, 2014 | 16.64 | 16.71 | 16.25 | 16.36 | 305,658 | -0.23(-1.39%) |
Jul 25, 2014 | 16.57 | 17.23 | 16.44 | 16.59 | 478,252 | +0.40(+2.47%) |
Jul 24, 2014 | 14.00 | 16.67 | 14.00 | 16.19 | 1,090,598 | +2.23(+15.97%) |
Jul 23, 2014 | 14.22 | 14.47 | 13.82 | 13.96 | 194,663 | -0.24(-1.69%) |
Jul 22, 2014 | 14.40 | 14.47 | 14.16 | 14.20 | 124,371 | -0.06(-0.42%) |
Jul 21, 2014 | 14.14 | 14.37 | 14.00 | 14.26 | 143,598 | +0.00(+0.00%) |
Jul 18, 2014 | 14.04 | 14.30 | 13.97 | 14.26 | 75,112 | +0.18(+1.28%) |
Jul 17, 2014 | 14.25 | 14.38 | 13.94 | 14.08 | 103,478 | -0.29(-2.02%) |
Jul 16, 2014 | 14.54 | 14.58 | 14.20 | 14.37 | 144,395 | -0.10(-0.69%) |
Jul 15, 2014 | 14.75 | 14.89 | 14.38 | 14.47 | 149,406 | -0.21(-1.43%) |
Jul 14, 2014 | 14.43 | 14.85 | 14.17 | 14.68 | 153,770 | +0.41(+2.87%) |
Jul 11, 2014 | 14.73 | 14.75 | 13.89 | 14.27 | 420,521 | -0.44(-2.99%) |
Jul 10, 2014 | 14.88 | 15.18 | 14.56 | 14.71 | 240,810 | -0.39(-2.58%) |
Jul 09, 2014 | 15.26 | 15.38 | 14.91 | 15.10 | 178,983 | -0.15(-0.98%) |
Jul 08, 2014 | 15.87 | 15.87 | 14.95 | 15.25 | 227,645 | -0.60(-3.79%) |
Jul 07, 2014 | 16.74 | 16.85 | 15.75 | 15.85 | 176,097 | -0.88(-5.26%) |
Jul 03, 2014 | 16.84 | 16.73 | 16.73 | 16.73 | 108,300 | -0.08(-0.48%) |
Jul 02, 2014 | 16.45 | 16.97 | 16.45 | 16.81 | 176,788 | +0.39(+2.38%) |
Jul 01, 2014 | 15.81 | 16.45 | 15.72 | 16.42 | 249,560 | +0.65(+4.12%) |
Jun 30, 2014 | 15.85 | 15.91 | 15.60 | 15.77 | 127,710 | -0.05(-0.32%) |
Jun 27, 2014 | 15.75 | 16.02 | 15.59 | 15.82 | 183,721 | +0.02(+0.13%) |
Jun 26, 2014 | 15.99 | 16.08 | 15.70 | 15.80 | 132,420 | -0.12(-0.75%) |
Jun 25, 2014 | 15.66 | 15.96 | 15.62 | 15.92 | 110,367 | +0.21(+1.34%) |
Jun 24, 2014 | 15.36 | 16.06 | 15.30 | 15.71 | 154,288 | +0.37(+2.41%) |
Jun 23, 2014 | 15.52 | 15.64 | 15.23 | 15.34 | 96,386 | -0.13(-0.84%) |
Jun 20, 2014 | 15.42 | 15.51 | 15.15 | 15.47 | 165,301 | +0.17(+1.11%) |
Jun 19, 2014 | 15.78 | 15.82 | 15.20 | 15.30 | 129,081 | -0.41(-2.61%) |
Jun 18, 2014 | 15.74 | 15.78 | 15.48 | 15.71 | 89,646 | +0.01(+0.06%) |
Jun 17, 2014 | 15.10 | 15.84 | 15.02 | 15.70 | 119,945 | +0.55(+3.63%) |
Jun 16, 2014 | 15.28 | 15.28 | 15.00 | 15.15 | 139,932 | -0.10(-0.66%) |
Jun 13, 2014 | 15.43 | 15.43 | 15.06 | 15.25 | 143,355 | -0.10(-0.65%) |
Jun 12, 2014 | 15.86 | 15.86 | 15.31 | 15.35 | 132,231 | -0.59(-3.70%) |
Jun 11, 2014 | 16.33 | 16.42 | 15.91 | 15.94 | 125,764 | -0.44(-2.69%) |
Jun 10, 2014 | 15.63 | 16.45 | 15.62 | 16.38 | 271,496 | +0.78(+5.00%) |
Jun 06, 2014 | 15.24 | 15.60 | 15.24 | 15.60 | 123,897 | +0.42(+2.77%) |
Jun 05, 2014 | 15.06 | 15.41 | 14.92 | 15.18 | 211,396 | +0.14(+0.93%) |
Jun 04, 2014 | 14.84 | 15.25 | 14.55 | 15.04 | 159,578 | +0.12(+0.80%) |
Jun 03, 2014 | 15.19 | 15.39 | 14.86 | 14.92 | 376,130 | -0.33(-2.16%) |
Jun 02, 2014 | 15.34 | 15.49 | 15.18 | 15.25 | 333,671 | -0.01(-0.07%) |
May 30, 2014 | 15.31 | 15.48 | 15.22 | 15.26 | 346,548 | +0.00(+0.00%) |
May 29, 2014 | 15.52 | 15.63 | 15.18 | 15.26 | 374,761 | -0.12(-0.78%) |
May 28, 2014 | 16.06 | 16.34 | 15.28 | 15.38 | 479,240 | -0.79(-4.89%) |
May 27, 2014 | 15.85 | 16.19 | 15.59 | 16.17 | 448,178 | +0.48(+3.06%) |
May 23, 2014 | 15.27 | 15.69 | 15.69 | 15.69 | 259,000 | +0.21(+1.34%) |
May 22, 2014 | 15.71 | 15.74 | 15.35 | 15.48 | 186,614 | -0.22(-1.38%) |
May 21, 2014 | 15.79 | 15.88 | 15.30 | 15.70 | 198,806 | +0.02(+0.13%) |
May 20, 2014 | 16.03 | 16.03 | 15.55 | 15.68 | 262,061 | -0.43(-2.64%) |
May 19, 2014 | 16.10 | 16.14 | 15.88 | 16.11 | 367,427 | -0.04(-0.28%) |
May 16, 2014 | 15.65 | 16.17 | 15.56 | 16.15 | 555,494 | +0.59(+3.79%) |
May 15, 2014 | 15.50 | 15.60 | 15.09 | 15.56 | 353,233 | +0.05(+0.32%) |
May 14, 2014 | 15.80 | 15.81 | 15.41 | 15.51 | 299,924 | -0.40(-2.51%) |
May 13, 2014 | 15.98 | 16.10 | 15.62 | 15.91 | 268,745 | -0.04(-0.25%) |
May 12, 2014 | 15.41 | 16.09 | 15.41 | 15.95 | 377,666 | +0.68(+4.45%) |
May 09, 2014 | 14.69 | 15.30 | 14.56 | 15.27 | 289,590 | +0.58(+3.95%) |
May 08, 2014 | 14.63 | 15.22 | 14.60 | 14.69 | 226,980 | -0.09(-0.61%) |
May 07, 2014 | 15.00 | 15.22 | 14.45 | 14.78 | 372,690 | -0.27(-1.79%) |
May 06, 2014 | 15.65 | 15.68 | 15.05 | 15.05 | 431,816 | -0.64(-4.08%) |
May 05, 2014 | 15.39 | 15.95 | 15.24 | 15.69 | 315,047 | +0.20(+1.29%) |
May 02, 2014 | 15.31 | 16.04 | 15.10 | 15.49 | 1,364,120 | +0.16(+1.04%) |
May 01, 2014 | 15.96 | 16.04 | 14.89 | 15.33 | 794,565 | -0.69(-4.31%) |
Apr 30, 2014 | 15.63 | 16.26 | 15.35 | 16.02 | 341,150 | +0.25(+1.59%) |
Apr 29, 2014 | 15.61 | 15.90 | 15.26 | 15.77 | 474,938 | +0.31(+2.01%) |
Apr 28, 2014 | 16.14 | 16.35 | 15.25 | 15.46 | 673,443 | -0.71(-4.39%) |
Apr 25, 2014 | 17.27 | 17.42 | 16.12 | 16.17 | 588,754 | -1.34(-7.65%) |
Apr 24, 2014 | 17.76 | 17.76 | 16.72 | 17.51 | 425,016 | -1.08(-5.81%) |
Apr 23, 2014 | 18.81 | 18.85 | 18.44 | 18.59 | 273,745 | -0.26(-1.38%) |
Apr 22, 2014 | 18.60 | 19.09 | 18.44 | 18.85 | 367,251 | +0.34(+1.84%) |
Apr 21, 2014 | 18.39 | 18.78 | 18.04 | 18.51 | 165,646 | +0.18(+0.98%) |
Apr 17, 2014 | 17.53 | 18.33 | 18.33 | 18.33 | 353,200 | +0.64(+3.62%) |
Apr 16, 2014 | 17.32 | 17.80 | 17.11 | 17.69 | 344,822 | +0.57(+3.33%) |
Apr 15, 2014 | 17.26 | 17.42 | 16.60 | 17.12 | 585,704 | -0.11(-0.64%) |
Apr 14, 2014 | 17.44 | 17.90 | 17.10 | 17.23 | 253,254 | -0.11(-0.63%) |
Apr 11, 2014 | 18.13 | 18.31 | 17.14 | 17.34 | 445,858 | -0.88(-4.83%) |
Apr 10, 2014 | 19.02 | 19.20 | 18.10 | 18.22 | 311,884 | -0.85(-4.46%) |
Apr 09, 2014 | 18.86 | 19.25 | 18.57 | 19.07 | 305,312 | +0.25(+1.33%) |
Apr 08, 2014 | 18.38 | 19.16 | 18.30 | 18.82 | 322,678 | +0.45(+2.45%) |
Apr 07, 2014 | 18.51 | 18.91 | 18.14 | 18.37 | 332,674 | -0.16(-0.86%) |
Apr 04, 2014 | 19.13 | 19.49 | 18.42 | 18.53 | 461,720 | -0.83(-4.29%) |
Apr 03, 2014 | 20.18 | 20.19 | 19.31 | 19.36 | 374,995 | -0.87(-4.30%) |
Apr 02, 2014 | 20.47 | 20.47 | 19.81 | 20.23 | 287,050 | -0.12(-0.59%) |
Apr 01, 2014 | 19.80 | 20.46 | 19.51 | 20.35 | 386,674 | +0.65(+3.30%) |
Mar 31, 2014 | 19.52 | 19.93 | 19.42 | 19.70 | 326,904 | +0.34(+1.76%) |
Mar 28, 2014 | 19.47 | 20.10 | 19.16 | 19.36 | 286,679 | -0.01(-0.05%) |
Mar 27, 2014 | 19.40 | 19.75 | 18.86 | 19.37 | 192,933 | -0.10(-0.51%) |
Mar 26, 2014 | 20.09 | 20.35 | 19.44 | 19.47 | 247,557 | -0.52(-2.60%) |
Mar 25, 2014 | 20.14 | 20.42 | 19.71 | 19.99 | 234,361 | -0.05(-0.25%) |
Mar 24, 2014 | 20.72 | 20.80 | 19.89 | 20.04 | 295,809 | -0.59(-2.86%) |
Mar 21, 2014 | 21.03 | 21.50 | 20.35 | 20.63 | 1,301,632 | -0.25(-1.20%) |
Mar 20, 2014 | 21.22 | 21.68 | 20.72 | 20.88 | 295,287 | -0.30(-1.42%) |
Mar 19, 2014 | 21.59 | 21.75 | 20.95 | 21.18 | 293,451 | -0.34(-1.58%) |
Mar 18, 2014 | 20.95 | 21.90 | 20.70 | 21.52 | 378,186 | +0.58(+2.77%) |
Mar 17, 2014 | 22.41 | 22.71 | 20.66 | 20.94 | 471,694 | -1.18(-5.33%) |
Mar 14, 2014 | 21.36 | 22.63 | 21.36 | 22.12 | 462,141 | +0.69(+3.22%) |
Mar 13, 2014 | 21.75 | 22.24 | 21.19 | 21.43 | 330,976 | -0.17(-0.79%) |
Mar 12, 2014 | 20.86 | 21.67 | 20.69 | 21.60 | 235,863 | +0.61(+2.91%) |
Mar 11, 2014 | 21.30 | 21.58 | 20.77 | 20.99 | 193,480 | -0.20(-0.94%) |
Mar 10, 2014 | 21.32 | 21.74 | 20.76 | 21.19 | 154,624 | -0.15(-0.70%) |
Mar 07, 2014 | 21.76 | 22.56 | 21.08 | 21.34 | 441,462 | -0.17(-0.79%) |
Mar 06, 2014 | 20.60 | 21.57 | 20.34 | 21.51 | 314,042 | +0.93(+4.52%) |
Mar 05, 2014 | 21.57 | 22.22 | 20.50 | 20.58 | 317,528 | -0.91(-4.23%) |
Mar 04, 2014 | 19.88 | 21.58 | 19.56 | 21.49 | 537,482 | +1.95(+9.98%) |
Mar 03, 2014 | 19.33 | 19.93 | 19.18 | 19.54 | 207,708 | -0.13(-0.66%) |
Feb 28, 2014 | 20.60 | 20.94 | 19.50 | 19.67 | 380,348 | -0.89(-4.33%) |
Feb 27, 2014 | 20.67 | 21.75 | 20.47 | 20.56 | 652,204 | +0.06(+0.29%) |
Feb 26, 2014 | 19.29 | 20.60 | 19.20 | 20.50 | 415,869 | +1.30(+6.77%) |
Feb 25, 2014 | 18.84 | 19.28 | 18.72 | 19.20 | 169,533 | +0.31(+1.64%) |
Feb 24, 2014 | 18.78 | 19.09 | 18.63 | 18.89 | 192,383 | +0.15(+0.80%) |
Feb 21, 2014 | 18.77 | 18.95 | 18.53 | 18.74 | 249,535 | +0.03(+0.16%) |
Feb 20, 2014 | 18.59 | 18.81 | 18.40 | 18.71 | 201,201 | +0.14(+0.75%) |
Feb 19, 2014 | 18.90 | 19.04 | 18.44 | 18.57 | 245,423 | -0.34(-1.80%) |
Feb 18, 2014 | 18.59 | 19.22 | 18.59 | 18.91 | 281,857 | +0.29(+1.56%) |
Feb 14, 2014 | 18.51 | 18.62 | 18.62 | 18.62 | 346,100 | +0.05(+0.27%) |
Feb 13, 2014 | 18.38 | 19.01 | 18.35 | 18.57 | 220,571 | -0.02(-0.11%) |
Feb 12, 2014 | 19.00 | 19.37 | 18.50 | 18.59 | 272,943 | -0.41(-2.16%) |
Feb 11, 2014 | 19.07 | 19.44 | 18.80 | 19.00 | 274,707 | -0.07(-0.37%) |
Feb 10, 2014 | 19.43 | 19.51 | 18.89 | 19.07 | 310,873 | -0.55(-2.80%) |
Feb 07, 2014 | 19.34 | 19.71 | 19.05 | 19.62 | 277,686 | +0.31(+1.61%) |
Feb 06, 2014 | 19.36 | 19.97 | 19.01 | 19.31 | 372,551 | -0.12(-0.62%) |
Feb 05, 2014 | 19.07 | 19.62 | 18.25 | 19.43 | 460,780 | +0.10(+0.52%) |
Feb 04, 2014 | 20.79 | 21.14 | 19.14 | 19.33 | 709,016 | -1.39(-6.71%) |
Feb 03, 2014 | 20.61 | 21.13 | 20.12 | 20.72 | 724,509 | -0.34(-1.61%) |
Jan 31, 2014 | 22.09 | 22.29 | 20.58 | 21.06 | 874,981 | -1.06(-4.79%) |
Jan 30, 2014 | 27.30 | 27.50 | 22.11 | 22.12 | 2,268,919 | -6.34(-22.28%) |
Jan 29, 2014 | 28.23 | 28.94 | 28.23 | 28.46 | 289,314 | -0.13(-0.45%) |
Jan 28, 2014 | 27.99 | 28.78 | 27.20 | 28.59 | 274,412 | +0.55(+1.96%) |
Jan 27, 2014 | 28.17 | 28.52 | 26.60 | 28.04 | 205,859 | -0.08(-0.28%) |
Jan 24, 2014 | 28.71 | 29.41 | 28.05 | 28.12 | 180,594 | -0.90(-3.10%) |
Jan 23, 2014 | 29.06 | 29.32 | 28.63 | 29.02 | 196,344 | -0.27(-0.92%) |
Jan 22, 2014 | 28.86 | 29.64 | 28.51 | 29.29 | 214,036 | +0.43(+1.49%) |
Jan 21, 2014 | 28.88 | 30.34 | 28.58 | 28.86 | 347,646 | +0.23(+0.80%) |
Jan 17, 2014 | 29.56 | 28.63 | 28.63 | 28.63 | 239,400 | -0.93(-3.15%) |
Jan 16, 2014 | 28.50 | 29.82 | 28.07 | 29.56 | 194,903 | +0.90(+3.14%) |
Jan 15, 2014 | 29.65 | 30.05 | 28.27 | 28.66 | 131,875 | -0.99(-3.34%) |
Jan 14, 2014 | 27.70 | 29.78 | 27.70 | 29.65 | 293,356 | +2.26(+8.25%) |
Jan 13, 2014 | 28.45 | 28.88 | 27.14 | 27.39 | 348,382 | -1.04(-3.66%) |
Jan 10, 2014 | 29.41 | 29.60 | 28.36 | 28.43 | 171,713 | -1.03(-3.50%) |
Jan 09, 2014 | 30.03 | 30.15 | 29.00 | 29.46 | 327,126 | -0.34(-1.14%) |
Jan 08, 2014 | 28.58 | 30.33 | 28.50 | 29.80 | 299,393 | +1.35(+4.75%) |
Jan 07, 2014 | 28.98 | 29.05 | 28.17 | 28.45 | 149,970 | -0.28(-0.97%) |
Jan 06, 2014 | 28.53 | 29.09 | 28.39 | 28.73 | 282,696 | +0.11(+0.38%) |
Jan 03, 2014 | 29.73 | 29.75 | 28.25 | 28.62 | 251,174 | -0.95(-3.21%) |