Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.24 | 21.42 | 20.17 | 20.89 | 861,371 | +0.24(+1.17%) |
Jan 29, 2015 | 20.66 | 20.82 | 19.43 | 20.65 | 1,177,877 | +0.23(+1.14%) |
Jan 28, 2015 | 21.97 | 22.11 | 20.40 | 20.42 | 963,779 | -1.58(-7.18%) |
Jan 27, 2015 | 21.68 | 22.50 | 21.32 | 22.00 | 1,143,172 | +0.06(+0.26%) |
Jan 26, 2015 | 21.49 | 22.24 | 20.78 | 21.94 | 728,728 | +0.52(+2.44%) |
Jan 23, 2015 | 21.42 | 22.33 | 21.32 | 21.42 | 641,234 | -0.15(-0.67%) |
Jan 22, 2015 | 21.41 | 21.70 | 20.44 | 21.56 | 745,446 | +0.23(+1.09%) |
Jan 21, 2015 | 21.18 | 21.79 | 20.83 | 21.33 | 1,085,589 | +0.52(+2.52%) |
Jan 20, 2015 | 20.37 | 21.29 | 20.00 | 20.81 | 844,557 | +0.05(+0.23%) |
Jan 16, 2015 | 19.40 | 20.85 | 19.40 | 20.76 | 801,947 | +1.38(+7.10%) |
Jan 15, 2015 | 20.39 | 20.98 | 19.30 | 19.38 | 934,705 | -0.65(-3.24%) |
Jan 14, 2015 | 18.61 | 20.47 | 18.56 | 20.03 | 1,124,858 | +1.24(+6.60%) |
Jan 13, 2015 | 18.30 | 18.82 | 17.92 | 18.79 | 922,300 | +0.56(+3.08%) |
Jan 12, 2015 | 18.75 | 18.96 | 17.96 | 18.23 | 832,969 | -1.09(-5.62%) |
Jan 09, 2015 | 19.46 | 19.72 | 19.03 | 19.31 | 816,934 | -0.17(-0.90%) |
Jan 08, 2015 | 18.70 | 19.71 | 18.36 | 19.49 | 1,303,488 | +1.04(+5.62%) |
Jan 07, 2015 | 17.84 | 18.69 | 17.84 | 18.45 | 935,599 | +0.72(+4.04%) |
Jan 06, 2015 | 18.05 | 18.64 | 17.71 | 17.73 | 1,206,646 | -0.57(-3.12%) |
Jan 05, 2015 | 19.48 | 19.48 | 17.71 | 18.31 | 1,513,936 | -1.71(-8.52%) |
Jan 02, 2015 | 19.39 | 20.06 | 19.05 | 20.01 | 757,913 | +0.41(+2.08%) |
Dec 31, 2014 | 18.98 | 19.60 | 19.60 | 19.60 | 1,360,239 | +0.38(+1.97%) |
Dec 30, 2014 | 18.82 | 19.62 | 18.61 | 19.23 | 884,169 | +0.12(+0.61%) |
Dec 29, 2014 | 19.09 | 20.09 | 18.89 | 19.11 | 1,142,780 | +0.31(+1.65%) |
Dec 26, 2014 | 19.25 | 19.58 | 18.59 | 18.80 | 627,291 | -0.40(-2.07%) |
Dec 24, 2014 | 18.89 | 19.20 | 19.20 | 19.20 | 551,958 | -0.04(-0.20%) |
Dec 23, 2014 | 18.60 | 19.29 | 18.33 | 19.24 | 841,396 | +0.94(+5.14%) |
Dec 22, 2014 | 18.25 | 18.60 | 17.80 | 18.30 | 1,066,413 | -0.14(-0.74%) |
Dec 19, 2014 | 17.49 | 18.46 | 17.12 | 18.43 | 1,527,003 | +1.04(+5.96%) |
Dec 18, 2014 | 17.32 | 17.75 | 16.80 | 17.40 | 1,829,573 | +0.88(+5.34%) |
Dec 17, 2014 | 14.78 | 17.55 | 14.78 | 16.51 | 1,181,544 | +1.77(+12.03%) |
Dec 16, 2014 | 14.38 | 15.30 | 14.38 | 14.74 | 1,545,737 | +0.14(+0.93%) |
Dec 15, 2014 | 14.89 | 15.36 | 14.37 | 14.60 | 1,128,414 | -0.16(-1.12%) |
Dec 12, 2014 | 14.48 | 15.51 | 14.39 | 14.77 | 970,961 | +0.04(+0.26%) |
Dec 11, 2014 | 14.92 | 15.58 | 14.66 | 14.73 | 993,337 | -0.22(-1.49%) |
Dec 10, 2014 | 14.97 | 15.29 | 14.42 | 14.95 | 1,497,383 | -0.47(-3.08%) |
Dec 09, 2014 | 13.82 | 15.52 | 13.82 | 15.43 | 1,512,436 | +1.43(+10.25%) |
Dec 08, 2014 | 14.68 | 14.81 | 13.72 | 13.99 | 1,441,735 | -1.00(-6.66%) |
Dec 05, 2014 | 15.21 | 15.69 | 14.79 | 14.99 | 1,376,839 | -0.50(-3.25%) |
Dec 04, 2014 | 13.64 | 16.01 | 13.64 | 15.50 | 1,685,861 | -0.53(-3.33%) |
Dec 03, 2014 | 15.59 | 16.80 | 15.27 | 16.03 | 1,450,411 | +0.55(+3.57%) |
Dec 02, 2014 | 15.82 | 16.15 | 15.27 | 15.48 | 1,415,835 | -0.42(-2.62%) |
Dec 01, 2014 | 16.87 | 16.96 | 14.91 | 15.89 | 2,082,158 | -1.15(-6.77%) |
Nov 28, 2014 | 20.07 | 20.07 | 17.00 | 17.05 | 1,092,619 | -3.45(-16.83%) |
Nov 26, 2014 | 21.49 | 20.50 | 20.50 | 20.50 | 974,312 | -1.46(-6.66%) |
Nov 25, 2014 | 22.38 | 22.62 | 21.48 | 21.96 | 743,168 | -0.33(-1.48%) |
Nov 24, 2014 | 22.33 | 22.70 | 21.84 | 22.29 | 612,887 | -0.15(-0.65%) |
Nov 21, 2014 | 22.26 | 22.94 | 22.13 | 22.43 | 689,294 | +0.65(+2.98%) |
Nov 20, 2014 | 20.99 | 22.05 | 20.84 | 21.79 | 584,551 | +0.74(+3.50%) |
Nov 19, 2014 | 20.97 | 21.60 | 20.30 | 21.05 | 708,775 | +0.10(+0.46%) |
Nov 18, 2014 | 21.01 | 21.68 | 20.57 | 20.95 | 679,663 | -0.20(-0.96%) |
Nov 17, 2014 | 22.05 | 22.32 | 20.86 | 21.16 | 981,249 | -1.14(-5.13%) |
Nov 14, 2014 | 21.62 | 22.35 | 21.33 | 22.30 | 820,329 | +0.68(+3.14%) |
Nov 13, 2014 | 22.38 | 22.69 | 21.37 | 21.62 | 1,111,729 | -1.00(-4.41%) |
Nov 12, 2014 | 22.28 | 23.13 | 22.11 | 22.62 | 935,044 | -0.01(-0.04%) |
Nov 11, 2014 | 22.21 | 22.82 | 21.59 | 22.63 | 957,937 | +0.73(+3.32%) |
Nov 10, 2014 | 23.70 | 24.50 | 21.88 | 21.90 | 1,319,055 | -1.39(-5.95%) |
Nov 07, 2014 | 21.92 | 23.30 | 21.75 | 23.29 | 1,053,777 | +1.49(+6.85%) |
Nov 06, 2014 | 21.19 | 21.86 | 20.10 | 21.79 | 1,217,654 | -0.33(-1.49%) |
Nov 05, 2014 | 21.80 | 22.69 | 21.17 | 22.12 | 730,333 | +0.82(+3.87%) |
Nov 04, 2014 | 21.89 | 22.20 | 21.06 | 21.30 | 864,578 | -1.27(-5.62%) |
Nov 03, 2014 | 23.66 | 24.19 | 22.37 | 22.57 | 899,003 | -0.95(-4.04%) |
Oct 31, 2014 | 22.72 | 23.63 | 21.17 | 23.52 | 948,847 | +0.60(+2.62%) |
Oct 30, 2014 | 23.68 | 24.03 | 22.46 | 22.92 | 1,087,030 | -0.98(-4.10%) |
Oct 29, 2014 | 23.72 | 24.51 | 23.56 | 23.90 | 1,028,328 | +0.33(+1.40%) |
Oct 28, 2014 | 21.99 | 23.62 | 21.66 | 23.57 | 913,076 | +1.84(+8.47%) |
Oct 27, 2014 | 21.89 | 22.42 | 22.42 | 21.73 | 905,663 | -0.69(-3.07%) |
Oct 24, 2014 | 22.66 | 22.78 | 22.08 | 22.42 | 568,093 | -0.17(-0.77%) |
Oct 23, 2014 | 22.35 | 23.12 | 21.84 | 22.59 | 778,923 | +0.68(+3.10%) |
Oct 22, 2014 | 23.69 | 23.94 | 21.87 | 21.91 | 934,185 | -1.69(-7.15%) |
Oct 21, 2014 | 22.65 | 23.62 | 22.64 | 23.60 | 854,781 | +1.06(+4.69%) |
Oct 20, 2014 | 21.86 | 22.54 | 21.55 | 22.54 | 770,445 | +0.78(+3.61%) |
Oct 17, 2014 | 23.19 | 23.84 | 21.35 | 21.76 | 1,370,484 | -0.97(-4.26%) |
Oct 16, 2014 | 20.64 | 23.26 | 20.49 | 22.73 | 1,898,004 | +1.34(+6.25%) |
Oct 15, 2014 | 18.51 | 21.42 | 17.40 | 21.39 | 2,438,194 | +2.39(+12.60%) |
Oct 14, 2014 | 19.46 | 20.36 | 18.76 | 18.99 | 1,578,731 | +0.03(+0.15%) |
Oct 13, 2014 | 19.85 | 20.28 | 18.74 | 18.97 | 1,641,146 | -1.16(-5.78%) |
Oct 10, 2014 | 19.79 | 20.74 | 18.55 | 20.13 | 2,615,409 | +0.21(+1.07%) |
Oct 09, 2014 | 21.35 | 21.39 | 19.90 | 19.91 | 1,165,053 | -1.77(-8.18%) |
Oct 08, 2014 | 21.51 | 21.72 | 20.26 | 21.69 | 1,373,310 | -0.02(-0.09%) |
Oct 07, 2014 | 22.36 | 22.62 | 21.69 | 21.71 | 791,493 | -0.92(-4.07%) |
Oct 06, 2014 | 23.01 | 23.07 | 22.00 | 22.63 | 654,144 | -0.30(-1.31%) |
Oct 03, 2014 | 23.23 | 23.53 | 22.53 | 22.93 | 858,730 | -0.16(-0.67%) |
Oct 02, 2014 | 23.37 | 23.39 | 21.89 | 23.08 | 1,441,991 | -0.53(-2.26%) |
Oct 01, 2014 | 24.95 | 25.28 | 23.51 | 23.62 | 1,010,414 | -1.43(-5.73%) |
Sep 30, 2014 | 25.28 | 25.51 | 24.53 | 25.05 | 1,488,024 | -0.14(-0.54%) |
Sep 29, 2014 | 24.36 | 25.20 | 24.32 | 25.19 | 768,112 | +0.54(+2.20%) |
Sep 26, 2014 | 24.22 | 24.84 | 23.95 | 24.64 | 604,929 | +0.45(+1.84%) |
Sep 25, 2014 | 24.81 | 24.81 | 23.96 | 24.20 | 960,593 | -0.80(-3.22%) |
Sep 24, 2014 | 24.28 | 25.13 | 23.88 | 25.00 | 763,265 | +0.78(+3.24%) |
Sep 23, 2014 | 23.93 | 24.89 | 23.93 | 24.22 | 1,014,251 | +0.13(+0.52%) |
Sep 22, 2014 | 24.94 | 24.94 | 23.90 | 24.09 | 954,325 | -1.08(-4.27%) |
Sep 19, 2014 | 25.51 | 25.62 | 24.93 | 25.17 | 1,887,287 | -0.33(-1.29%) |
Sep 18, 2014 | 26.01 | 26.53 | 25.25 | 25.50 | 1,040,700 | -0.25(-0.98%) |
Sep 17, 2014 | 25.60 | 26.21 | 25.43 | 25.75 | 1,118,939 | +0.25(+0.99%) |
Sep 16, 2014 | 24.64 | 25.85 | 24.63 | 25.50 | 1,317,405 | +0.94(+3.83%) |
Sep 15, 2014 | 23.92 | 24.58 | 23.65 | 24.56 | 1,150,253 | +0.65(+2.72%) |
Sep 12, 2014 | 23.69 | 24.18 | 23.42 | 23.91 | 1,137,432 | +0.17(+0.73%) |
Sep 11, 2014 | 23.48 | 24.00 | 23.01 | 23.73 | 2,470,559 | -0.13(-0.53%) |
Sep 10, 2014 | 23.89 | 23.94 | 22.97 | 23.86 | 1,040,182 | +0.05(+0.20%) |
Sep 09, 2014 | 24.46 | 24.91 | 23.51 | 23.81 | 928,088 | -0.52(-2.15%) |
Sep 08, 2014 | 25.48 | 25.51 | 23.97 | 24.33 | 825,328 | -1.12(-4.42%) |
Sep 05, 2014 | 25.06 | 25.58 | 25.05 | 25.46 | 477,602 | +0.32(+1.27%) |
Sep 04, 2014 | 26.32 | 26.68 | 24.89 | 25.14 | 891,992 | -1.15(-4.39%) |
Sep 03, 2014 | 26.67 | 26.75 | 25.96 | 26.29 | 410,056 | -0.16(-0.62%) |
Sep 02, 2014 | 26.60 | 26.78 | 26.07 | 26.46 | 997,619 | -0.06(-0.22%) |
Aug 29, 2014 | 25.98 | 26.51 | 26.51 | 26.51 | 540,608 | +0.71(+2.74%) |
Aug 28, 2014 | 25.56 | 25.92 | 25.43 | 25.81 | 715,277 | +0.19(+0.76%) |
Aug 27, 2014 | 25.63 | 25.95 | 25.31 | 25.61 | 426,473 | +0.09(+0.34%) |
Aug 26, 2014 | 25.46 | 26.08 | 25.20 | 25.53 | 690,326 | +0.17(+0.69%) |
Aug 25, 2014 | 25.15 | 25.43 | 25.03 | 25.35 | 457,586 | +0.27(+1.08%) |
Aug 22, 2014 | 25.24 | 25.28 | 24.66 | 25.08 | 497,524 | -0.25(-0.99%) |
Aug 21, 2014 | 25.17 | 25.44 | 24.65 | 25.33 | 573,751 | +0.16(+0.65%) |
Aug 20, 2014 | 25.32 | 25.46 | 24.97 | 25.17 | 426,167 | -0.15(-0.61%) |
Aug 19, 2014 | 25.52 | 25.95 | 25.19 | 25.32 | 607,041 | -0.08(-0.31%) |
Aug 18, 2014 | 25.19 | 25.63 | 24.94 | 25.40 | 754,335 | +0.46(+1.83%) |
Aug 15, 2014 | 24.87 | 24.99 | 24.36 | 24.94 | 571,593 | +0.61(+2.51%) |
Aug 14, 2014 | 24.79 | 25.07 | 24.25 | 24.33 | 586,976 | -0.44(-1.76%) |
Aug 13, 2014 | 24.65 | 25.19 | 24.31 | 24.77 | 740,254 | +0.40(+1.63%) |
Aug 12, 2014 | 25.86 | 25.93 | 24.00 | 24.37 | 1,302,934 | -1.71(-6.54%) |
Aug 11, 2014 | 25.91 | 26.33 | 25.41 | 26.08 | 735,799 | +0.40(+1.55%) |
Aug 08, 2014 | 25.20 | 25.82 | 24.81 | 25.68 | 1,043,703 | +0.55(+2.20%) |
Aug 07, 2014 | 25.81 | 27.16 | 24.87 | 25.13 | 1,208,277 | -0.51(-2.00%) |
Aug 06, 2014 | 25.22 | 25.93 | 24.81 | 25.64 | 696,280 | +0.25(+0.99%) |
Aug 05, 2014 | 26.12 | 26.23 | 25.02 | 25.39 | 873,898 | -0.86(-3.29%) |
Aug 04, 2014 | 25.20 | 26.48 | 24.97 | 26.25 | 918,912 | +1.20(+4.80%) |
Aug 01, 2014 | 26.17 | 26.20 | 24.92 | 25.05 | 1,470,950 | -1.15(-4.40%) |
Jul 31, 2014 | 26.50 | 26.78 | 25.58 | 26.20 | 1,350,825 | -0.69(-2.56%) |
Jul 30, 2014 | 27.11 | 27.30 | 26.61 | 26.89 | 637,218 | -0.09(-0.32%) |
Jul 29, 2014 | 26.92 | 27.35 | 26.56 | 26.98 | 939,994 | +0.78(+2.96%) |
Jul 28, 2014 | 26.40 | 26.42 | 25.71 | 26.20 | 775,904 | -0.27(-1.02%) |
Jul 25, 2014 | 26.57 | 26.84 | 26.28 | 26.48 | 604,395 | -0.45(-1.66%) |
Jul 24, 2014 | 26.89 | 27.38 | 26.59 | 26.92 | 563,021 | +0.03(+0.11%) |
Jul 23, 2014 | 26.51 | 26.94 | 26.20 | 26.89 | 483,749 | +0.34(+1.28%) |
Jul 22, 2014 | 25.95 | 26.82 | 25.79 | 26.55 | 907,402 | +0.14(+0.51%) |
Jul 21, 2014 | 25.70 | 26.50 | 25.52 | 26.42 | 805,422 | +0.56(+2.17%) |
Jul 18, 2014 | 25.24 | 26.03 | 25.24 | 25.86 | 615,844 | +0.61(+2.42%) |
Jul 17, 2014 | 25.73 | 26.10 | 25.18 | 25.24 | 813,875 | -0.54(-2.10%) |
Jul 16, 2014 | 24.96 | 25.84 | 24.96 | 25.79 | 825,900 | +1.09(+4.39%) |
Jul 15, 2014 | 25.96 | 25.96 | 24.61 | 24.70 | 1,426,435 | -1.36(-5.21%) |
Jul 14, 2014 | 25.40 | 26.23 | 25.37 | 26.06 | 959,831 | +0.92(+3.66%) |
Jul 11, 2014 | 25.71 | 25.77 | 25.08 | 25.14 | 668,565 | -0.65(-2.52%) |
Jul 10, 2014 | 25.81 | 25.98 | 25.22 | 25.79 | 919,165 | -0.45(-1.70%) |
Jul 09, 2014 | 26.08 | 26.33 | 25.69 | 26.23 | 587,905 | +0.25(+0.97%) |
Jul 08, 2014 | 26.37 | 26.46 | 25.10 | 25.98 | 1,004,972 | -0.47(-1.80%) |
Jul 07, 2014 | 27.52 | 27.57 | 26.40 | 26.46 | 634,548 | -1.12(-4.08%) |
Jul 03, 2014 | 27.43 | 27.58 | 27.58 | 27.58 | 321,331 | +0.38(+1.39%) |
Jul 02, 2014 | 27.87 | 28.00 | 27.10 | 27.20 | 785,858 | -0.83(-2.97%) |
Jul 01, 2014 | 29.01 | 29.01 | 27.87 | 28.04 | 895,906 | -0.34(-1.20%) |
Jun 30, 2014 | 27.52 | 28.45 | 27.31 | 28.38 | 993,884 | +0.80(+2.92%) |
Jun 27, 2014 | 27.20 | 27.61 | 27.20 | 27.57 | 1,601,752 | +0.18(+0.67%) |
Jun 26, 2014 | 27.28 | 27.52 | 26.97 | 27.39 | 692,081 | +0.04(+0.14%) |
Jun 25, 2014 | 25.73 | 27.37 | 25.68 | 27.35 | 1,085,751 | +1.42(+5.50%) |
Jun 24, 2014 | 27.44 | 27.60 | 25.71 | 25.92 | 1,568,037 | -1.64(-5.94%) |
Jun 23, 2014 | 27.32 | 28.03 | 27.13 | 27.56 | 1,451,378 | +0.43(+1.57%) |
Jun 20, 2014 | 27.17 | 27.33 | 26.52 | 27.13 | 1,442,224 | +0.11(+0.39%) |
Jun 19, 2014 | 27.11 | 27.32 | 26.80 | 27.03 | 613,006 | -0.02(-0.07%) |
Jun 18, 2014 | 26.93 | 27.34 | 26.62 | 27.05 | 608,508 | +0.26(+0.98%) |
Jun 17, 2014 | 26.94 | 27.39 | 26.68 | 26.79 | 620,720 | -0.24(-0.90%) |
Jun 16, 2014 | 26.70 | 27.37 | 26.70 | 27.03 | 768,848 | +0.36(+1.34%) |
Jun 13, 2014 | 26.25 | 26.81 | 26.00 | 26.67 | 852,984 | +0.41(+1.55%) |
Jun 12, 2014 | 26.00 | 26.55 | 25.69 | 26.26 | 1,149,924 | +0.28(+1.08%) |
Jun 11, 2014 | 25.54 | 26.17 | 25.34 | 25.98 | 770,030 | +0.45(+1.75%) |
Jun 10, 2014 | 25.31 | 25.58 | 25.31 | 25.54 | 929,748 | +0.22(+0.88%) |
Jun 06, 2014 | 24.98 | 25.31 | 24.96 | 25.31 | 1,251,108 | +0.51(+2.07%) |
Jun 05, 2014 | 24.89 | 25.08 | 24.29 | 24.80 | 1,059,437 | +0.04(+0.16%) |
Jun 04, 2014 | 24.06 | 24.95 | 23.96 | 24.76 | 1,508,141 | +0.60(+2.49%) |
Jun 03, 2014 | 24.21 | 24.33 | 23.99 | 24.16 | 971,248 | -0.06(-0.24%) |
Jun 02, 2014 | 24.32 | 24.65 | 24.11 | 24.22 | 1,345,298 | +0.11(+0.44%) |
May 30, 2014 | 24.16 | 24.54 | 23.95 | 24.11 | 2,033,199 | +0.04(+0.16%) |
May 29, 2014 | 23.99 | 24.18 | 23.45 | 24.07 | 1,215,814 | +0.11(+0.44%) |
May 28, 2014 | 24.22 | 24.26 | 23.88 | 23.97 | 1,595,455 | -0.20(-0.84%) |
May 27, 2014 | 24.23 | 24.56 | 23.84 | 24.17 | 1,540,993 | +0.28(+1.18%) |
May 23, 2014 | 24.55 | 23.89 | 23.89 | 23.89 | 5,928,322 | -1.64(-6.42%) |
May 22, 2014 | 25.58 | 26.44 | 25.30 | 25.53 | 843,176 | +0.20(+0.81%) |
May 21, 2014 | 24.30 | 25.42 | 24.30 | 25.32 | 1,059,288 | +1.10(+4.52%) |
May 20, 2014 | 24.23 | 24.72 | 23.93 | 24.23 | 978,017 | +0.01(+0.04%) |
May 19, 2014 | 23.87 | 24.49 | 23.72 | 24.22 | 1,084,813 | +0.35(+1.46%) |
May 16, 2014 | 23.65 | 24.08 | 23.13 | 23.87 | 819,166 | +0.35(+1.48%) |
May 15, 2014 | 23.58 | 23.77 | 22.56 | 23.52 | 1,098,075 | -0.06(-0.25%) |
May 14, 2014 | 24.51 | 24.65 | 23.52 | 23.58 | 769,390 | -0.95(-3.87%) |
May 13, 2014 | 24.34 | 24.80 | 24.05 | 24.53 | 906,065 | +0.20(+0.84%) |
May 12, 2014 | 23.93 | 24.55 | 23.84 | 24.32 | 801,575 | +0.51(+2.16%) |
May 09, 2014 | 24.31 | 24.45 | 23.57 | 23.81 | 1,095,881 | -0.63(-2.58%) |
May 08, 2014 | 24.83 | 25.13 | 24.40 | 24.44 | 1,047,778 | -0.35(-1.41%) |
May 07, 2014 | 26.78 | 26.95 | 24.04 | 24.79 | 2,447,134 | -1.68(-6.33%) |
May 06, 2014 | 26.66 | 26.94 | 26.27 | 26.47 | 1,404,060 | -0.18(-0.69%) |
May 05, 2014 | 26.95 | 27.14 | 26.44 | 26.65 | 1,090,351 | -0.48(-1.79%) |
May 02, 2014 | 26.75 | 27.43 | 26.69 | 27.13 | 1,083,386 | +0.45(+1.67%) |
May 01, 2014 | 27.79 | 27.83 | 26.26 | 26.69 | 2,186,933 | -1.14(-4.11%) |
Apr 30, 2014 | 27.79 | 27.93 | 26.96 | 27.83 | 1,233,388 | -0.16(-0.55%) |
Apr 29, 2014 | 26.99 | 28.24 | 26.93 | 27.99 | 1,227,749 | +1.10(+4.11%) |
Apr 28, 2014 | 27.39 | 27.76 | 26.65 | 26.88 | 1,161,453 | -0.27(-1.00%) |
Apr 25, 2014 | 27.62 | 27.79 | 27.12 | 27.15 | 1,435,604 | -0.44(-1.58%) |
Apr 24, 2014 | 27.47 | 28.03 | 27.09 | 27.59 | 1,348,970 | +0.45(+1.64%) |
Apr 23, 2014 | 26.51 | 27.96 | 26.18 | 27.14 | 2,077,767 | +0.84(+3.21%) |
Apr 22, 2014 | 26.06 | 26.74 | 25.88 | 26.30 | 1,158,445 | +0.37(+1.42%) |
Apr 21, 2014 | 26.12 | 26.69 | 25.65 | 25.93 | 1,121,665 | -0.01(-0.04%) |
Apr 17, 2014 | 25.21 | 25.94 | 25.94 | 25.94 | 1,042,210 | +0.72(+2.84%) |
Apr 16, 2014 | 25.63 | 25.75 | 25.02 | 25.23 | 722,456 | -0.16(-0.61%) |
Apr 15, 2014 | 25.10 | 25.74 | 24.86 | 25.38 | 972,387 | +0.20(+0.81%) |
Apr 14, 2014 | 24.87 | 25.59 | 24.46 | 25.18 | 868,033 | +0.65(+2.65%) |
Apr 11, 2014 | 24.37 | 25.00 | 24.13 | 24.53 | 602,793 | -0.17(-0.71%) |
Apr 10, 2014 | 25.25 | 25.81 | 24.08 | 24.70 | 1,216,155 | -0.66(-2.60%) |
Apr 09, 2014 | 24.58 | 25.43 | 24.23 | 25.36 | 980,593 | +0.92(+3.77%) |
Apr 08, 2014 | 24.29 | 24.76 | 23.95 | 24.44 | 1,179,286 | +0.30(+1.24%) |
Apr 07, 2014 | 25.10 | 25.62 | 24.03 | 24.14 | 1,023,673 | -0.97(-3.86%) |
Apr 04, 2014 | 25.63 | 25.93 | 24.54 | 25.11 | 1,240,912 | -0.20(-0.80%) |
Apr 03, 2014 | 24.82 | 25.49 | 24.52 | 25.31 | 1,007,336 | +0.53(+2.15%) |
Apr 02, 2014 | 24.46 | 25.13 | 24.21 | 24.78 | 919,923 | +0.35(+1.43%) |
Apr 01, 2014 | 23.85 | 24.48 | 23.62 | 24.43 | 666,818 | +0.70(+2.94%) |
Mar 31, 2014 | 23.71 | 24.12 | 23.33 | 23.73 | 1,550,886 | -0.38(-1.57%) |
Mar 28, 2014 | 24.23 | 25.04 | 23.81 | 24.11 | 1,256,984 | -0.12(-0.48%) |
Mar 27, 2014 | 23.45 | 24.61 | 22.88 | 24.23 | 1,656,840 | +0.86(+3.69%) |
Mar 26, 2014 | 23.67 | 24.21 | 23.35 | 23.36 | 847,236 | -0.11(-0.45%) |
Mar 25, 2014 | 23.02 | 23.95 | 23.02 | 23.47 | 659,714 | +0.58(+2.54%) |
Mar 24, 2014 | 23.02 | 23.29 | 22.62 | 22.89 | 810,155 | -0.09(-0.38%) |
Mar 21, 2014 | 22.74 | 23.78 | 22.73 | 22.98 | 1,242,509 | +0.47(+2.07%) |
Mar 20, 2014 | 21.86 | 22.64 | 21.37 | 22.51 | 710,365 | +0.52(+2.38%) |
Mar 19, 2014 | 22.47 | 22.47 | 21.79 | 21.99 | 474,937 | -0.45(-1.99%) |
Mar 18, 2014 | 22.11 | 22.82 | 21.72 | 22.43 | 608,191 | +0.47(+2.16%) |
Mar 17, 2014 | 22.21 | 22.56 | 21.54 | 21.96 | 595,605 | +0.05(+0.22%) |
Mar 14, 2014 | 21.42 | 22.29 | 21.26 | 21.91 | 752,609 | +0.53(+2.49%) |
Mar 13, 2014 | 21.37 | 22.10 | 20.52 | 21.38 | 1,627,349 | -0.11(-0.50%) |
Mar 12, 2014 | 20.90 | 21.69 | 20.52 | 21.48 | 1,200,093 | +0.44(+2.07%) |
Mar 11, 2014 | 22.47 | 22.66 | 20.73 | 21.05 | 1,518,380 | -1.42(-6.34%) |
Mar 10, 2014 | 22.68 | 22.92 | 22.18 | 22.47 | 907,402 | -0.20(-0.90%) |
Mar 07, 2014 | 22.93 | 23.26 | 21.65 | 22.68 | 1,443,137 | -0.81(-3.47%) |
Mar 06, 2014 | 23.75 | 24.11 | 23.32 | 23.49 | 815,461 | -0.24(-1.02%) |
Mar 05, 2014 | 24.25 | 24.37 | 23.64 | 23.73 | 461,320 | -0.57(-2.35%) |
Mar 04, 2014 | 23.64 | 24.47 | 23.49 | 24.30 | 741,370 | +1.06(+4.54%) |
Mar 03, 2014 | 23.25 | 23.92 | 22.90 | 23.25 | 418,037 | -0.26(-1.11%) |
Feb 28, 2014 | 23.02 | 23.91 | 22.71 | 23.51 | 713,078 | +0.57(+2.49%) |
Feb 27, 2014 | 23.26 | 23.39 | 22.59 | 22.94 | 541,784 | -0.42(-1.78%) |
Feb 26, 2014 | 22.92 | 23.99 | 22.92 | 23.36 | 725,527 | +0.38(+1.65%) |
Feb 25, 2014 | 22.96 | 23.11 | 22.13 | 22.98 | 829,468 | -0.03(-0.13%) |
Feb 24, 2014 | 22.34 | 23.96 | 22.19 | 23.01 | 949,436 | +0.81(+3.67%) |
Feb 21, 2014 | 22.06 | 22.55 | 21.65 | 22.19 | 794,018 | +0.25(+1.15%) |
Feb 20, 2014 | 21.62 | 23.25 | 21.62 | 21.94 | 1,245,880 | +0.27(+1.25%) |
Feb 19, 2014 | 21.65 | 22.02 | 21.35 | 21.67 | 899,912 | -0.15(-0.67%) |
Feb 18, 2014 | 21.26 | 22.57 | 21.13 | 21.81 | 946,245 | +0.71(+3.35%) |
Feb 14, 2014 | 21.48 | 21.11 | 21.11 | 21.11 | 830,982 | -0.36(-1.67%) |
Feb 13, 2014 | 20.90 | 21.80 | 20.51 | 21.47 | 1,493,273 | +0.99(+4.83%) |
Feb 12, 2014 | 19.18 | 20.71 | 19.18 | 20.48 | 1,148,576 | +1.38(+7.20%) |
Feb 11, 2014 | 18.87 | 19.29 | 18.68 | 19.10 | 469,065 | +0.26(+1.39%) |
Feb 10, 2014 | 19.38 | 19.38 | 18.71 | 18.84 | 473,618 | -0.54(-2.80%) |
Feb 07, 2014 | 18.88 | 19.79 | 18.88 | 19.38 | 821,999 | +0.57(+3.04%) |
Feb 06, 2014 | 18.37 | 19.29 | 18.37 | 18.81 | 819,822 | +0.51(+2.81%) |
Feb 05, 2014 | 18.46 | 18.49 | 17.73 | 18.30 | 573,570 | -0.25(-1.36%) |
Feb 04, 2014 | 18.22 | 18.90 | 18.22 | 18.55 | 523,725 | +0.54(+3.01%) |