Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.74 | 15.38 | 14.74 | 15.11 | 635,180 | +0.36(+2.44%) |
Jan 29, 2015 | 15.82 | 15.83 | 14.52 | 14.75 | 1,931,467 | -1.08(-6.82%) |
Jan 28, 2015 | 16.68 | 16.99 | 15.66 | 15.83 | 658,318 | -0.67(-4.06%) |
Jan 27, 2015 | 16.47 | 16.93 | 16.30 | 16.50 | 242,066 | -0.24(-1.43%) |
Jan 26, 2015 | 16.82 | 17.02 | 16.53 | 16.74 | 302,729 | -0.15(-0.89%) |
Jan 23, 2015 | 16.99 | 17.20 | 16.86 | 16.89 | 223,254 | -0.11(-0.65%) |
Jan 22, 2015 | 16.84 | 17.03 | 16.41 | 17.00 | 318,801 | +0.25(+1.49%) |
Jan 21, 2015 | 17.09 | 17.30 | 16.71 | 16.75 | 295,604 | -0.40(-2.33%) |
Jan 20, 2015 | 17.41 | 17.42 | 16.96 | 17.15 | 458,226 | -0.27(-1.55%) |
Jan 16, 2015 | 16.62 | 17.44 | 16.50 | 17.42 | 332,704 | +0.75(+4.50%) |
Jan 15, 2015 | 17.36 | 17.45 | 16.61 | 16.67 | 615,539 | -0.64(-3.70%) |
Jan 14, 2015 | 17.15 | 17.42 | 17.05 | 17.31 | 277,066 | -0.09(-0.52%) |
Jan 13, 2015 | 17.47 | 17.90 | 17.08 | 17.40 | 540,420 | +0.09(+0.52%) |
Jan 12, 2015 | 17.35 | 17.61 | 16.82 | 17.31 | 524,654 | +0.01(+0.06%) |
Jan 09, 2015 | 17.64 | 17.79 | 17.13 | 17.30 | 627,785 | -0.30(-1.70%) |
Jan 08, 2015 | 17.64 | 17.86 | 17.08 | 17.60 | 701,531 | +0.14(+0.80%) |
Jan 07, 2015 | 17.88 | 17.91 | 16.91 | 17.46 | 601,398 | -0.24(-1.36%) |
Jan 06, 2015 | 18.37 | 18.43 | 17.15 | 17.70 | 750,746 | -0.61(-3.33%) |
Jan 05, 2015 | 18.92 | 18.94 | 18.17 | 18.31 | 603,767 | -0.77(-4.04%) |
Jan 02, 2015 | 19.13 | 19.31 | 18.62 | 19.08 | 350,754 | +0.09(+0.47%) |
Dec 31, 2014 | 18.91 | 18.99 | 18.99 | 18.99 | 368,400 | +0.18(+0.96%) |
Dec 30, 2014 | 19.00 | 19.31 | 18.73 | 18.81 | 226,017 | -0.21(-1.10%) |
Dec 29, 2014 | 19.23 | 19.52 | 19.00 | 19.02 | 286,687 | -0.16(-0.83%) |
Dec 26, 2014 | 19.24 | 19.50 | 19.05 | 19.18 | 251,752 | -0.05(-0.26%) |
Dec 24, 2014 | 19.43 | 19.23 | 19.23 | 19.23 | 149,300 | -0.03(-0.16%) |
Dec 23, 2014 | 19.41 | 19.60 | 19.02 | 19.26 | 420,612 | -0.09(-0.47%) |
Dec 22, 2014 | 19.80 | 19.86 | 19.22 | 19.35 | 466,566 | -0.41(-2.07%) |
Dec 19, 2014 | 19.67 | 20.01 | 19.28 | 19.76 | 1,339,718 | +0.12(+0.61%) |
Dec 18, 2014 | 18.79 | 19.96 | 18.75 | 19.64 | 1,178,798 | +1.25(+6.80%) |
Dec 17, 2014 | 17.69 | 18.50 | 17.61 | 18.39 | 571,999 | +0.79(+4.49%) |
Dec 16, 2014 | 17.78 | 18.30 | 17.59 | 17.60 | 533,572 | -0.29(-1.62%) |
Dec 15, 2014 | 17.73 | 18.08 | 17.39 | 17.89 | 617,390 | +0.24(+1.36%) |
Dec 12, 2014 | 17.79 | 18.00 | 17.61 | 17.65 | 396,748 | -0.29(-1.62%) |
Dec 11, 2014 | 18.05 | 18.54 | 17.88 | 17.94 | 422,473 | -0.01(-0.06%) |
Dec 10, 2014 | 18.65 | 18.65 | 17.65 | 17.95 | 868,686 | -0.86(-4.57%) |
Dec 09, 2014 | 17.03 | 18.82 | 16.89 | 18.81 | 2,947,137 | +1.54(+8.92%) |
Dec 08, 2014 | 17.75 | 17.84 | 16.97 | 17.27 | 734,235 | -0.60(-3.36%) |
Dec 05, 2014 | 17.30 | 17.95 | 17.30 | 17.87 | 933,804 | +0.57(+3.29%) |
Dec 04, 2014 | 16.93 | 17.47 | 16.64 | 17.30 | 557,643 | +0.31(+1.82%) |
Dec 03, 2014 | 16.98 | 17.68 | 16.72 | 16.99 | 379,516 | +0.05(+0.30%) |
Dec 02, 2014 | 16.43 | 16.94 | 16.27 | 16.94 | 542,922 | +0.58(+3.55%) |
Dec 01, 2014 | 16.89 | 16.91 | 16.23 | 16.36 | 509,788 | -0.61(-3.59%) |
Nov 28, 2014 | 17.45 | 17.45 | 16.95 | 16.97 | 178,591 | -0.39(-2.25%) |
Nov 26, 2014 | 17.40 | 17.36 | 17.36 | 17.36 | 312,400 | -0.03(-0.17%) |
Nov 25, 2014 | 17.65 | 17.82 | 17.35 | 17.39 | 317,101 | -0.26(-1.47%) |
Nov 24, 2014 | 17.76 | 17.78 | 17.28 | 17.65 | 561,451 | -0.11(-0.62%) |
Nov 21, 2014 | 17.27 | 17.82 | 17.08 | 17.76 | 940,973 | +0.79(+4.66%) |
Nov 20, 2014 | 16.36 | 17.00 | 16.26 | 16.97 | 396,518 | +0.58(+3.57%) |
Nov 19, 2014 | 16.78 | 16.81 | 16.32 | 16.39 | 499,988 | -0.38(-2.30%) |
Nov 18, 2014 | 16.73 | 17.08 | 16.59 | 16.77 | 435,980 | +0.21(+1.27%) |
Nov 17, 2014 | 16.60 | 16.87 | 16.39 | 16.56 | 648,531 | -0.07(-0.42%) |
Nov 14, 2014 | 16.25 | 16.76 | 16.23 | 16.63 | 648,137 | +0.34(+2.09%) |
Nov 13, 2014 | 16.05 | 16.32 | 15.98 | 16.29 | 850,530 | +0.28(+1.75%) |
Nov 12, 2014 | 15.82 | 16.23 | 15.82 | 16.01 | 799,848 | +0.13(+0.82%) |
Nov 11, 2014 | 15.73 | 16.03 | 15.60 | 15.88 | 814,265 | +0.13(+0.83%) |
Nov 10, 2014 | 15.43 | 15.77 | 15.36 | 15.75 | 1,171,842 | +0.35(+2.27%) |
Nov 07, 2014 | 14.79 | 15.72 | 14.72 | 15.40 | 1,407,234 | +0.68(+4.62%) |
Nov 06, 2014 | 15.77 | 16.35 | 14.71 | 14.72 | 5,980,490 | -5.53(-27.31%) |
Nov 05, 2014 | 19.92 | 20.50 | 19.58 | 20.25 | 1,048,900 | +0.48(+2.43%) |
Nov 04, 2014 | 20.32 | 20.76 | 19.50 | 19.77 | 821,503 | -0.59(-2.90%) |
Nov 03, 2014 | 20.46 | 20.90 | 20.20 | 20.36 | 436,875 | -0.17(-0.83%) |
Oct 31, 2014 | 20.16 | 20.67 | 20.04 | 20.53 | 568,203 | +0.76(+3.84%) |
Oct 30, 2014 | 19.33 | 19.90 | 19.09 | 19.77 | 428,355 | +0.39(+2.01%) |
Oct 29, 2014 | 19.64 | 19.73 | 19.24 | 19.38 | 297,944 | -0.28(-1.42%) |
Oct 28, 2014 | 18.87 | 19.73 | 18.76 | 19.66 | 466,241 | +0.83(+4.41%) |
Oct 27, 2014 | 18.95 | 19.09 | 19.09 | 18.83 | 335,460 | -0.26(-1.36%) |
Oct 24, 2014 | 19.43 | 19.59 | 18.83 | 19.09 | 481,749 | -0.25(-1.29%) |
Oct 23, 2014 | 18.64 | 19.49 | 18.54 | 19.34 | 550,077 | +0.88(+4.77%) |
Oct 22, 2014 | 19.02 | 19.17 | 18.42 | 18.46 | 266,765 | -0.51(-2.69%) |
Oct 21, 2014 | 18.81 | 19.12 | 18.66 | 18.97 | 404,622 | +0.33(+1.77%) |
Oct 20, 2014 | 18.58 | 18.77 | 18.50 | 18.64 | 502,769 | -0.04(-0.21%) |
Oct 17, 2014 | 19.05 | 19.15 | 18.48 | 18.68 | 576,791 | -0.08(-0.43%) |
Oct 16, 2014 | 18.31 | 18.99 | 18.08 | 18.76 | 701,623 | +0.12(+0.64%) |
Oct 15, 2014 | 18.25 | 18.66 | 17.84 | 18.64 | 909,354 | +0.06(+0.32%) |
Oct 14, 2014 | 18.83 | 19.11 | 18.44 | 18.58 | 555,530 | -0.08(-0.43%) |
Oct 13, 2014 | 18.69 | 19.27 | 18.52 | 18.66 | 566,535 | -0.03(-0.16%) |
Oct 10, 2014 | 19.00 | 19.48 | 18.61 | 18.69 | 593,293 | -0.22(-1.16%) |
Oct 09, 2014 | 19.48 | 19.61 | 18.80 | 18.91 | 541,043 | -0.63(-3.22%) |
Oct 08, 2014 | 19.13 | 19.54 | 18.81 | 19.54 | 589,332 | +0.39(+2.04%) |
Oct 07, 2014 | 19.63 | 19.68 | 19.12 | 19.15 | 486,855 | -0.57(-2.89%) |
Oct 06, 2014 | 20.00 | 20.10 | 19.54 | 19.72 | 379,000 | -0.26(-1.30%) |
Oct 03, 2014 | 19.92 | 20.13 | 19.74 | 19.98 | 411,522 | +0.24(+1.22%) |
Oct 02, 2014 | 19.81 | 19.95 | 19.31 | 19.74 | 692,553 | -0.06(-0.30%) |
Oct 01, 2014 | 19.88 | 20.09 | 19.62 | 19.80 | 765,717 | -0.16(-0.80%) |
Sep 30, 2014 | 20.26 | 20.34 | 19.83 | 19.96 | 682,814 | -0.27(-1.33%) |
Sep 29, 2014 | 20.18 | 20.36 | 20.03 | 20.23 | 355,346 | -0.24(-1.17%) |
Sep 26, 2014 | 20.22 | 20.54 | 20.06 | 20.47 | 396,497 | +0.26(+1.29%) |
Sep 25, 2014 | 20.54 | 20.60 | 19.96 | 20.21 | 384,398 | -0.44(-2.13%) |
Sep 24, 2014 | 20.70 | 20.93 | 20.32 | 20.65 | 533,452 | -0.01(-0.05%) |
Sep 23, 2014 | 20.34 | 20.95 | 20.26 | 20.66 | 666,938 | +0.25(+1.22%) |
Sep 22, 2014 | 20.64 | 20.83 | 20.09 | 20.41 | 643,057 | -0.43(-2.06%) |
Sep 19, 2014 | 21.04 | 21.33 | 20.58 | 20.84 | 1,195,791 | -0.03(-0.14%) |
Sep 18, 2014 | 20.37 | 20.92 | 20.34 | 20.87 | 1,046,854 | +0.54(+2.66%) |
Sep 17, 2014 | 20.01 | 20.40 | 19.85 | 20.33 | 871,354 | +0.37(+1.85%) |
Sep 16, 2014 | 19.24 | 20.09 | 19.22 | 19.96 | 1,025,461 | +0.61(+3.15%) |
Sep 15, 2014 | 19.75 | 19.75 | 19.11 | 19.35 | 683,897 | -0.45(-2.27%) |
Sep 12, 2014 | 19.11 | 19.99 | 19.02 | 19.80 | 960,046 | +0.75(+3.94%) |
Sep 11, 2014 | 19.03 | 19.16 | 18.95 | 19.05 | 2,656,957 | -0.09(-0.47%) |
Sep 10, 2014 | 18.74 | 19.31 | 18.73 | 19.14 | 1,115,962 | +0.46(+2.46%) |
Sep 09, 2014 | 18.95 | 19.09 | 18.67 | 18.68 | 567,531 | -0.35(-1.84%) |
Sep 08, 2014 | 19.33 | 19.50 | 19.01 | 19.03 | 594,263 | -0.35(-1.81%) |
Sep 05, 2014 | 19.34 | 19.57 | 19.21 | 19.38 | 426,699 | +0.03(+0.16%) |
Sep 04, 2014 | 19.44 | 19.61 | 19.40 | 19.35 | 694,911 | -0.04(-0.21%) |
Sep 03, 2014 | 18.95 | 19.69 | 18.75 | 19.39 | 996,730 | +0.48(+2.54%) |
Sep 02, 2014 | 18.97 | 19.06 | 18.61 | 18.91 | 1,075,858 | -0.04(-0.21%) |
Aug 29, 2014 | 19.13 | 18.95 | 18.95 | 18.95 | 1,070,300 | -0.19(-0.99%) |
Aug 28, 2014 | 19.48 | 19.63 | 19.10 | 19.14 | 545,819 | -0.47(-2.40%) |
Aug 27, 2014 | 19.81 | 19.90 | 19.60 | 19.61 | 326,372 | -0.21(-1.06%) |
Aug 26, 2014 | 19.99 | 20.02 | 19.67 | 19.82 | 462,629 | -0.05(-0.25%) |
Aug 25, 2014 | 19.95 | 20.10 | 19.78 | 19.87 | 484,149 | +0.03(+0.15%) |
Aug 22, 2014 | 19.83 | 20.00 | 19.69 | 19.84 | 584,553 | +0.00(+0.00%) |
Aug 21, 2014 | 19.89 | 20.06 | 19.89 | 19.84 | 478,015 | -0.05(-0.23%) |
Aug 20, 2014 | 20.22 | 20.22 | 19.83 | 19.89 | 452,812 | -0.43(-2.14%) |
Aug 19, 2014 | 20.62 | 20.62 | 20.24 | 20.32 | 370,467 | +0.18(+0.89%) |
Aug 18, 2014 | 19.97 | 20.34 | 19.91 | 20.14 | 519,445 | +0.33(+1.67%) |
Aug 15, 2014 | 20.05 | 20.13 | 19.66 | 19.81 | 383,515 | -0.04(-0.20%) |
Aug 14, 2014 | 20.50 | 20.50 | 19.71 | 19.85 | 706,082 | -0.65(-3.17%) |
Aug 13, 2014 | 19.97 | 20.64 | 19.90 | 20.50 | 647,181 | +0.57(+2.86%) |
Aug 12, 2014 | 19.97 | 20.14 | 19.67 | 19.93 | 574,227 | -0.12(-0.60%) |
Aug 11, 2014 | 19.96 | 20.34 | 19.81 | 20.05 | 1,109,451 | +0.15(+0.75%) |
Aug 08, 2014 | 19.73 | 20.00 | 19.73 | 19.90 | 704,235 | +0.16(+0.81%) |
Aug 07, 2014 | 19.82 | 20.07 | 19.57 | 19.74 | 1,059,361 | -0.06(-0.30%) |
Aug 06, 2014 | 19.55 | 19.90 | 19.52 | 19.80 | 1,699,789 | +0.12(+0.61%) |
Aug 05, 2014 | 19.70 | 20.05 | 19.57 | 19.68 | 1,258,174 | -0.17(-0.86%) |
Aug 04, 2014 | 20.03 | 20.15 | 19.50 | 19.85 | 3,201,231 | -0.27(-1.34%) |
Aug 01, 2014 | 19.67 | 20.57 | 19.36 | 20.12 | 9,746,773 | -6.43(-24.22%) |
Jul 31, 2014 | 26.65 | 26.90 | 26.01 | 26.55 | 1,247,000 | -0.40(-1.48%) |
Jul 30, 2014 | 27.05 | 27.18 | 26.81 | 26.95 | 583,890 | +0.04(+0.15%) |
Jul 29, 2014 | 27.04 | 27.64 | 26.90 | 26.91 | 741,208 | -0.01(-0.04%) |
Jul 28, 2014 | 27.18 | 27.36 | 26.61 | 26.92 | 444,518 | -0.27(-0.99%) |
Jul 25, 2014 | 27.15 | 27.43 | 27.06 | 27.19 | 319,400 | -0.25(-0.91%) |
Jul 24, 2014 | 26.71 | 27.61 | 26.67 | 27.44 | 543,496 | +0.09(+0.33%) |
Jul 23, 2014 | 26.93 | 27.44 | 26.74 | 27.35 | 733,454 | +0.40(+1.48%) |
Jul 22, 2014 | 26.61 | 27.00 | 26.46 | 26.95 | 396,952 | +0.47(+1.77%) |
Jul 21, 2014 | 26.19 | 26.67 | 25.86 | 26.48 | 554,368 | +0.08(+0.30%) |
Jul 18, 2014 | 25.95 | 26.98 | 25.85 | 26.40 | 621,241 | +0.33(+1.27%) |
Jul 17, 2014 | 26.19 | 26.68 | 25.96 | 26.07 | 398,953 | -0.39(-1.47%) |
Jul 16, 2014 | 27.34 | 27.36 | 26.38 | 26.46 | 483,136 | -0.63(-2.33%) |
Jul 15, 2014 | 27.11 | 27.43 | 26.83 | 27.09 | 395,058 | +0.00(+0.00%) |
Jul 14, 2014 | 27.65 | 27.76 | 26.98 | 27.09 | 475,843 | -0.23(-0.84%) |
Jul 11, 2014 | 27.23 | 27.73 | 27.20 | 27.32 | 276,898 | +0.08(+0.29%) |
Jul 10, 2014 | 26.88 | 27.63 | 26.47 | 27.24 | 405,758 | -0.23(-0.84%) |
Jul 09, 2014 | 27.43 | 27.75 | 26.98 | 27.47 | 825,466 | +0.09(+0.33%) |
Jul 08, 2014 | 28.73 | 28.91 | 27.22 | 27.38 | 805,433 | -1.44(-5.00%) |
Jul 07, 2014 | 29.24 | 29.47 | 28.79 | 28.82 | 552,240 | -0.67(-2.27%) |
Jul 03, 2014 | 29.27 | 29.49 | 29.49 | 29.49 | 285,800 | +0.31(+1.06%) |
Jul 02, 2014 | 28.90 | 29.42 | 28.89 | 29.18 | 465,642 | +0.13(+0.45%) |
Jul 01, 2014 | 28.92 | 29.66 | 28.91 | 29.05 | 632,307 | +0.18(+0.62%) |
Jun 30, 2014 | 29.15 | 29.24 | 28.44 | 28.87 | 861,664 | -0.35(-1.20%) |
Jun 27, 2014 | 28.90 | 29.47 | 28.90 | 29.22 | 2,004,352 | +0.10(+0.34%) |
Jun 26, 2014 | 29.12 | 29.38 | 28.69 | 29.12 | 800,324 | +0.00(+0.00%) |
Jun 25, 2014 | 27.85 | 29.40 | 27.65 | 29.12 | 2,194,674 | +1.42(+5.13%) |
Jun 24, 2014 | 31.05 | 31.05 | 26.32 | 27.70 | 8,430,147 | -6.90(-19.94%) |
Jun 23, 2014 | 34.34 | 34.80 | 34.27 | 34.60 | 288,850 | +0.24(+0.70%) |
Jun 20, 2014 | 34.14 | 34.41 | 33.82 | 34.36 | 674,565 | +0.43(+1.27%) |
Jun 19, 2014 | 33.88 | 34.03 | 33.40 | 33.93 | 505,682 | +0.23(+0.68%) |
Jun 18, 2014 | 33.96 | 34.12 | 33.51 | 33.70 | 426,870 | -0.20(-0.59%) |
Jun 17, 2014 | 33.88 | 34.24 | 33.66 | 33.90 | 404,117 | -0.07(-0.21%) |
Jun 16, 2014 | 33.73 | 34.23 | 33.44 | 33.97 | 608,252 | +0.26(+0.77%) |
Jun 13, 2014 | 34.99 | 34.99 | 33.50 | 33.71 | 1,029,439 | -1.18(-3.38%) |
Jun 12, 2014 | 35.39 | 36.50 | 34.80 | 34.89 | 1,089,889 | -0.51(-1.44%) |
Jun 11, 2014 | 34.97 | 35.72 | 34.70 | 35.40 | 501,145 | +0.15(+0.43%) |
Jun 10, 2014 | 35.25 | 35.72 | 34.90 | 35.25 | 381,282 | +0.02(+0.06%) |
Jun 06, 2014 | 34.29 | 35.27 | 34.02 | 35.23 | 430,173 | +0.98(+2.86%) |
Jun 05, 2014 | 33.90 | 34.40 | 33.41 | 34.25 | 688,502 | +0.36(+1.06%) |
Jun 04, 2014 | 33.44 | 34.18 | 33.17 | 33.89 | 346,886 | +0.22(+0.65%) |
Jun 03, 2014 | 33.31 | 34.21 | 33.30 | 33.67 | 498,723 | -0.12(-0.36%) |
Jun 02, 2014 | 34.61 | 34.69 | 33.08 | 33.79 | 490,219 | -0.65(-1.89%) |
May 30, 2014 | 34.91 | 35.08 | 33.93 | 34.44 | 489,841 | -0.36(-1.03%) |
May 29, 2014 | 35.00 | 35.02 | 34.34 | 34.80 | 507,913 | -0.33(-0.94%) |
May 28, 2014 | 35.46 | 35.73 | 34.94 | 35.13 | 467,187 | -0.33(-0.93%) |
May 27, 2014 | 35.61 | 35.75 | 35.19 | 35.46 | 405,389 | -0.14(-0.39%) |
May 23, 2014 | 35.60 | 35.60 | 35.60 | 35.60 | 269,700 | -0.39(-1.08%) |
May 22, 2014 | 35.16 | 36.20 | 33.70 | 35.99 | 429,281 | +0.96(+2.74%) |
May 21, 2014 | 33.85 | 35.47 | 33.51 | 35.03 | 691,313 | +1.32(+3.92%) |
May 20, 2014 | 33.99 | 33.99 | 32.96 | 33.71 | 359,697 | -0.24(-0.71%) |
May 19, 2014 | 33.23 | 34.00 | 33.00 | 33.95 | 151,893 | +0.72(+2.17%) |
May 16, 2014 | 33.00 | 33.24 | 32.46 | 33.23 | 208,310 | +0.21(+0.64%) |
May 15, 2014 | 32.57 | 33.14 | 31.90 | 33.02 | 359,732 | +0.19(+0.58%) |
May 14, 2014 | 33.19 | 33.60 | 32.70 | 32.83 | 299,399 | -0.51(-1.53%) |
May 13, 2014 | 33.52 | 33.79 | 33.00 | 33.34 | 376,028 | -0.44(-1.30%) |
May 12, 2014 | 32.53 | 33.87 | 32.09 | 33.78 | 355,057 | +1.36(+4.19%) |
May 09, 2014 | 31.62 | 32.58 | 31.00 | 32.42 | 250,733 | +0.68(+2.14%) |
May 08, 2014 | 31.79 | 32.73 | 31.30 | 31.74 | 353,846 | -0.13(-0.41%) |
May 07, 2014 | 32.38 | 33.11 | 31.06 | 31.87 | 402,802 | -0.56(-1.73%) |
May 06, 2014 | 33.11 | 33.16 | 32.08 | 32.43 | 678,800 | -0.92(-2.76%) |
May 05, 2014 | 33.04 | 33.80 | 32.60 | 33.35 | 477,235 | +0.15(+0.45%) |
May 02, 2014 | 33.65 | 34.68 | 31.63 | 33.20 | 1,062,258 | +2.18(+7.03%) |
May 01, 2014 | 30.71 | 31.45 | 30.00 | 31.02 | 573,500 | +0.31(+1.01%) |
Apr 30, 2014 | 30.12 | 30.87 | 29.33 | 30.71 | 518,431 | +0.54(+1.79%) |
Apr 29, 2014 | 29.70 | 30.32 | 29.47 | 30.17 | 328,402 | +0.60(+2.03%) |
Apr 28, 2014 | 30.27 | 31.75 | 28.64 | 29.57 | 759,882 | -0.73(-2.41%) |
Apr 25, 2014 | 31.75 | 31.75 | 30.26 | 30.30 | 463,883 | -1.68(-5.25%) |
Apr 24, 2014 | 32.71 | 32.71 | 31.38 | 31.98 | 334,641 | -0.42(-1.30%) |
Apr 23, 2014 | 32.89 | 32.89 | 32.21 | 32.40 | 200,948 | -0.46(-1.40%) |
Apr 22, 2014 | 32.47 | 33.10 | 32.16 | 32.86 | 275,118 | +0.43(+1.33%) |
Apr 21, 2014 | 32.04 | 32.49 | 31.64 | 32.43 | 193,647 | +0.41(+1.28%) |
Apr 17, 2014 | 31.51 | 32.02 | 32.02 | 32.02 | 312,200 | +0.32(+1.01%) |
Apr 16, 2014 | 31.56 | 31.84 | 30.77 | 31.70 | 374,426 | +0.45(+1.44%) |
Apr 15, 2014 | 30.95 | 31.58 | 29.81 | 31.25 | 530,290 | +0.41(+1.33%) |
Apr 14, 2014 | 34.36 | 34.36 | 30.32 | 30.84 | 446,416 | -0.80(-2.53%) |
Apr 11, 2014 | 31.80 | 33.04 | 31.13 | 31.64 | 443,515 | -0.53(-1.65%) |
Apr 10, 2014 | 33.12 | 33.32 | 31.38 | 32.17 | 664,641 | -1.16(-3.48%) |
Apr 09, 2014 | 31.80 | 33.37 | 31.59 | 33.33 | 444,824 | +1.88(+5.98%) |
Apr 08, 2014 | 31.73 | 32.42 | 31.03 | 31.45 | 441,790 | +0.43(+1.39%) |
Apr 07, 2014 | 31.00 | 31.74 | 30.42 | 31.02 | 495,231 | -0.30(-0.96%) |
Apr 04, 2014 | 32.93 | 33.28 | 31.17 | 31.32 | 972,202 | -1.37(-4.19%) |
Apr 03, 2014 | 34.81 | 34.83 | 32.66 | 32.69 | 614,500 | -2.10(-6.04%) |
Apr 02, 2014 | 35.40 | 35.69 | 34.55 | 34.79 | 402,334 | -0.42(-1.19%) |
Apr 01, 2014 | 34.17 | 35.26 | 34.12 | 35.21 | 416,931 | +1.18(+3.47%) |
Mar 31, 2014 | 33.39 | 34.37 | 33.06 | 34.03 | 489,960 | +0.89(+2.69%) |
Mar 28, 2014 | 33.11 | 33.78 | 32.86 | 33.14 | 501,358 | +0.23(+0.70%) |
Mar 27, 2014 | 32.60 | 33.02 | 31.56 | 32.91 | 736,156 | +0.24(+0.73%) |
Mar 26, 2014 | 34.74 | 35.14 | 32.58 | 32.67 | 764,384 | -1.66(-4.84%) |
Mar 25, 2014 | 35.71 | 36.06 | 34.13 | 34.33 | 733,726 | -1.30(-3.65%) |
Mar 24, 2014 | 36.85 | 37.04 | 35.11 | 35.63 | 528,999 | -1.12(-3.05%) |
Mar 21, 2014 | 37.24 | 37.24 | 36.34 | 36.75 | 561,001 | -0.12(-0.33%) |
Mar 20, 2014 | 36.85 | 37.10 | 36.35 | 36.87 | 208,124 | +0.05(+0.14%) |
Mar 19, 2014 | 37.00 | 37.00 | 36.51 | 36.82 | 469,903 | -0.18(-0.49%) |
Mar 18, 2014 | 36.46 | 37.09 | 36.46 | 37.00 | 412,664 | +0.50(+1.37%) |
Mar 17, 2014 | 36.65 | 36.87 | 36.22 | 36.50 | 432,162 | +0.10(+0.27%) |
Mar 14, 2014 | 36.50 | 36.97 | 36.29 | 36.40 | 312,317 | -0.14(-0.38%) |
Mar 13, 2014 | 36.87 | 37.29 | 36.36 | 36.54 | 777,447 | -0.13(-0.35%) |
Mar 12, 2014 | 35.65 | 36.90 | 35.15 | 36.67 | 544,911 | +0.82(+2.29%) |
Mar 11, 2014 | 36.33 | 36.33 | 35.54 | 35.85 | 312,356 | -0.32(-0.88%) |
Mar 10, 2014 | 36.69 | 36.70 | 35.70 | 36.17 | 360,023 | -0.55(-1.50%) |
Mar 07, 2014 | 37.38 | 37.41 | 36.43 | 36.72 | 347,256 | -0.32(-0.86%) |
Mar 06, 2014 | 37.27 | 37.44 | 36.81 | 37.04 | 422,747 | +0.00(+0.00%) |
Mar 05, 2014 | 37.41 | 37.62 | 36.69 | 37.04 | 969,355 | -0.35(-0.94%) |
Mar 04, 2014 | 37.21 | 37.72 | 37.00 | 37.39 | 758,278 | +0.74(+2.02%) |
Mar 03, 2014 | 35.88 | 36.91 | 34.60 | 36.65 | 564,853 | +0.20(+0.55%) |
Feb 28, 2014 | 37.15 | 37.30 | 36.04 | 36.45 | 487,220 | -0.56(-1.51%) |
Feb 27, 2014 | 36.52 | 37.39 | 36.30 | 37.01 | 288,097 | +0.47(+1.29%) |
Feb 26, 2014 | 36.41 | 37.28 | 36.26 | 36.54 | 468,376 | +0.26(+0.72%) |
Feb 25, 2014 | 36.53 | 36.59 | 35.97 | 36.28 | 377,569 | -0.14(-0.38%) |
Feb 24, 2014 | 36.13 | 36.75 | 35.69 | 36.42 | 665,680 | +0.73(+2.05%) |
Feb 21, 2014 | 36.40 | 36.40 | 35.61 | 35.69 | 365,298 | -0.47(-1.30%) |
Feb 20, 2014 | 36.32 | 36.48 | 35.44 | 36.16 | 568,168 | +0.05(+0.14%) |
Feb 19, 2014 | 36.52 | 36.61 | 35.87 | 36.11 | 599,602 | -0.50(-1.37%) |
Feb 18, 2014 | 35.08 | 36.83 | 35.08 | 36.61 | 1,393,985 | +1.76(+5.05%) |
Feb 14, 2014 | 34.41 | 34.85 | 34.85 | 34.85 | 704,300 | +0.36(+1.04%) |
Feb 13, 2014 | 32.87 | 34.65 | 32.77 | 34.49 | 761,911 | +1.29(+3.89%) |
Feb 12, 2014 | 32.55 | 33.27 | 32.08 | 33.20 | 537,770 | +0.64(+1.97%) |
Feb 11, 2014 | 32.07 | 32.58 | 31.90 | 32.56 | 514,609 | +0.61(+1.91%) |
Feb 10, 2014 | 31.65 | 31.99 | 31.00 | 31.95 | 479,360 | +0.30(+0.95%) |
Feb 07, 2014 | 31.63 | 32.49 | 30.63 | 31.65 | 1,456,893 | -0.91(-2.79%) |
Feb 06, 2014 | 33.60 | 33.60 | 32.12 | 32.56 | 978,823 | +1.01(+3.20%) |
Feb 05, 2014 | 31.89 | 31.95 | 29.86 | 31.55 | 743,225 | -0.55(-1.71%) |
Feb 04, 2014 | 32.08 | 32.67 | 31.85 | 32.10 | 488,338 | +0.10(+0.31%) |