Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.14 | 28.14 | 27.25 | 27.66 | 1,093,861 | -0.50(-1.78%) |
Nov 26, 2014 | 27.94 | 28.16 | 28.16 | 28.16 | 842,600 | +0.28(+1.00%) |
Nov 25, 2014 | 27.75 | 28.02 | 27.63 | 27.88 | 1,564,601 | +0.17(+0.61%) |
Nov 24, 2014 | 27.02 | 27.79 | 26.93 | 27.71 | 1,756,755 | +0.82(+3.05%) |
Nov 21, 2014 | 27.42 | 27.46 | 26.69 | 26.89 | 1,181,648 | -0.05(-0.19%) |
Nov 20, 2014 | 26.70 | 27.10 | 26.56 | 26.94 | 918,705 | +0.10(+0.37%) |
Nov 19, 2014 | 27.06 | 27.14 | 26.41 | 26.84 | 1,172,726 | -0.19(-0.70%) |
Nov 18, 2014 | 26.44 | 27.19 | 26.31 | 27.03 | 1,491,190 | +0.61(+2.31%) |
Nov 17, 2014 | 26.32 | 26.82 | 26.25 | 26.42 | 1,946,964 | +0.03(+0.11%) |
Nov 14, 2014 | 25.76 | 26.40 | 25.76 | 26.39 | 1,364,930 | +0.64(+2.49%) |
Nov 13, 2014 | 26.29 | 26.34 | 25.56 | 25.75 | 1,551,475 | -0.57(-2.17%) |
Nov 12, 2014 | 25.96 | 26.34 | 25.80 | 26.32 | 703,361 | +0.21(+0.80%) |
Nov 11, 2014 | 26.10 | 26.32 | 25.95 | 26.11 | 1,077,131 | +0.01(+0.04%) |
Nov 10, 2014 | 26.19 | 26.40 | 25.94 | 26.10 | 1,400,394 | -0.06(-0.23%) |
Nov 07, 2014 | 26.02 | 26.21 | 25.55 | 26.16 | 1,551,121 | +0.04(+0.15%) |
Nov 06, 2014 | 25.96 | 26.39 | 25.86 | 26.12 | 1,524,362 | +0.05(+0.19%) |
Nov 05, 2014 | 26.18 | 26.40 | 25.80 | 26.07 | 1,525,385 | +0.15(+0.58%) |
Nov 04, 2014 | 25.81 | 26.25 | 25.73 | 25.92 | 2,307,172 | +0.09(+0.35%) |
Nov 03, 2014 | 26.56 | 26.80 | 25.81 | 25.83 | 3,328,934 | -0.62(-2.34%) |
Oct 31, 2014 | 25.52 | 26.70 | 25.51 | 26.45 | 4,083,028 | +1.18(+4.67%) |
Oct 30, 2014 | 24.50 | 25.48 | 23.72 | 25.27 | 6,254,622 | +2.47(+10.83%) |
Oct 29, 2014 | 23.17 | 23.35 | 22.70 | 22.80 | 1,728,297 | -0.31(-1.34%) |
Oct 28, 2014 | 22.19 | 23.11 | 22.17 | 23.11 | 1,850,634 | +1.00(+4.52%) |
Oct 27, 2014 | 22.37 | 22.42 | 22.42 | 22.11 | 956,549 | -0.31(-1.38%) |
Oct 24, 2014 | 22.56 | 22.72 | 22.25 | 22.42 | 1,011,197 | -0.14(-0.62%) |
Oct 23, 2014 | 22.20 | 22.70 | 22.20 | 22.56 | 799,858 | +0.55(+2.50%) |
Oct 22, 2014 | 22.42 | 22.68 | 21.93 | 22.01 | 1,279,039 | -0.32(-1.43%) |
Oct 21, 2014 | 21.89 | 22.37 | 21.80 | 22.33 | 1,287,184 | +0.53(+2.43%) |
Oct 20, 2014 | 21.46 | 21.60 | 21.37 | 21.80 | 1,229,766 | +0.28(+1.30%) |
Oct 17, 2014 | 21.86 | 22.21 | 21.33 | 21.52 | 1,074,367 | +0.03(+0.14%) |
Oct 16, 2014 | 20.91 | 21.90 | 20.64 | 21.49 | 1,218,481 | +0.30(+1.42%) |
Oct 15, 2014 | 20.51 | 21.33 | 20.13 | 21.19 | 1,749,249 | +0.36(+1.73%) |
Oct 14, 2014 | 21.00 | 21.42 | 20.75 | 20.83 | 1,766,447 | +0.11(+0.53%) |
Oct 13, 2014 | 21.65 | 21.82 | 20.69 | 20.72 | 1,735,836 | -0.92(-4.25%) |
Oct 10, 2014 | 21.84 | 21.99 | 21.51 | 21.64 | 2,408,200 | -0.35(-1.59%) |
Oct 09, 2014 | 22.41 | 22.57 | 21.98 | 21.99 | 1,143,785 | -0.45(-2.01%) |
Oct 08, 2014 | 22.12 | 22.50 | 21.50 | 22.44 | 1,911,376 | +0.34(+1.54%) |
Oct 07, 2014 | 22.81 | 22.87 | 22.02 | 22.10 | 2,809,305 | -0.80(-3.49%) |
Oct 06, 2014 | 22.98 | 23.07 | 22.64 | 22.90 | 828,816 | +0.04(+0.17%) |
Oct 03, 2014 | 22.62 | 23.04 | 22.37 | 22.86 | 899,622 | +0.49(+2.19%) |
Oct 02, 2014 | 22.44 | 22.59 | 21.84 | 22.37 | 1,293,269 | -0.03(-0.13%) |
Oct 01, 2014 | 22.99 | 23.05 | 21.85 | 22.40 | 1,859,152 | -0.67(-2.90%) |
Sep 30, 2014 | 23.37 | 23.52 | 23.03 | 23.07 | 1,320,053 | -0.27(-1.16%) |
Sep 29, 2014 | 23.15 | 23.54 | 23.14 | 23.34 | 1,001,468 | -0.08(-0.34%) |
Sep 26, 2014 | 23.44 | 23.54 | 23.10 | 23.42 | 763,232 | +0.32(+1.39%) |
Sep 25, 2014 | 23.40 | 23.49 | 23.02 | 23.10 | 1,024,309 | -0.38(-1.62%) |
Sep 24, 2014 | 23.23 | 23.62 | 22.85 | 23.48 | 1,552,147 | +0.33(+1.43%) |
Sep 23, 2014 | 23.39 | 23.72 | 23.15 | 23.15 | 1,415,524 | -0.43(-1.82%) |
Sep 22, 2014 | 23.39 | 23.75 | 23.39 | 23.58 | 1,402,474 | -0.13(-0.55%) |
Sep 19, 2014 | 23.73 | 23.91 | 23.57 | 23.71 | 2,978,346 | +0.19(+0.81%) |
Sep 18, 2014 | 23.04 | 23.56 | 22.91 | 23.52 | 936,071 | +0.53(+2.31%) |
Sep 17, 2014 | 23.06 | 23.42 | 22.83 | 22.99 | 1,365,848 | -0.06(-0.26%) |
Sep 16, 2014 | 22.98 | 23.33 | 22.73 | 23.05 | 1,106,729 | -0.08(-0.35%) |
Sep 15, 2014 | 23.54 | 23.71 | 23.00 | 23.13 | 1,211,789 | -0.40(-1.70%) |
Sep 12, 2014 | 24.20 | 24.20 | 23.38 | 23.53 | 1,220,341 | -0.66(-2.73%) |
Sep 11, 2014 | 23.48 | 24.28 | 23.39 | 24.19 | 1,697,835 | +0.65(+2.76%) |
Sep 10, 2014 | 23.27 | 23.55 | 22.88 | 23.54 | 1,163,866 | +0.32(+1.38%) |
Sep 09, 2014 | 23.28 | 23.48 | 23.13 | 23.22 | 1,326,475 | -0.14(-0.60%) |
Sep 08, 2014 | 23.27 | 23.55 | 23.14 | 23.36 | 1,632,174 | -0.03(-0.13%) |
Sep 05, 2014 | 23.00 | 23.39 | 22.70 | 23.39 | 1,416,998 | +0.14(+0.60%) |
Sep 04, 2014 | 23.41 | 23.71 | 23.20 | 23.25 | 1,952,811 | -0.22(-0.94%) |
Sep 03, 2014 | 23.85 | 23.88 | 23.35 | 23.47 | 1,711,159 | -0.19(-0.80%) |
Sep 02, 2014 | 23.62 | 23.92 | 23.21 | 23.66 | 2,288,333 | +0.15(+0.64%) |
Aug 29, 2014 | 22.51 | 23.51 | 23.51 | 23.51 | 5,526,600 | +1.05(+4.67%) |
Aug 28, 2014 | 22.58 | 22.58 | 22.26 | 22.46 | 893,297 | -0.24(-1.06%) |
Aug 27, 2014 | 22.30 | 22.74 | 22.25 | 22.70 | 1,277,335 | +0.39(+1.75%) |
Aug 26, 2014 | 22.15 | 22.43 | 22.01 | 22.31 | 980,299 | +0.25(+1.13%) |
Aug 25, 2014 | 22.50 | 22.61 | 22.03 | 22.06 | 927,615 | -0.27(-1.21%) |
Aug 22, 2014 | 22.38 | 22.44 | 22.07 | 22.33 | 1,115,027 | -0.09(-0.40%) |
Aug 21, 2014 | 22.37 | 22.48 | 22.01 | 22.42 | 1,403,347 | +0.34(+1.54%) |
Aug 20, 2014 | 22.02 | 22.15 | 21.84 | 22.08 | 842,862 | -0.07(-0.32%) |
Aug 19, 2014 | 22.05 | 22.31 | 21.99 | 22.15 | 591,341 | +0.15(+0.68%) |
Aug 18, 2014 | 21.92 | 22.20 | 21.91 | 22.00 | 831,739 | +0.30(+1.38%) |
Aug 15, 2014 | 22.27 | 22.27 | 21.67 | 21.70 | 2,751,105 | -0.37(-1.68%) |
Aug 14, 2014 | 21.54 | 22.09 | 21.52 | 22.07 | 1,902,199 | +0.42(+1.94%) |
Aug 13, 2014 | 21.30 | 21.65 | 21.21 | 21.65 | 1,550,092 | +0.49(+2.32%) |
Aug 12, 2014 | 20.96 | 21.31 | 20.88 | 21.16 | 1,710,477 | +0.21(+1.00%) |
Aug 11, 2014 | 21.00 | 21.25 | 20.85 | 20.95 | 1,585,041 | +0.05(+0.24%) |
Aug 08, 2014 | 20.49 | 20.93 | 20.41 | 20.90 | 1,256,381 | +0.39(+1.93%) |
Aug 07, 2014 | 20.63 | 20.79 | 20.41 | 20.50 | 1,693,475 | -0.07(-0.32%) |
Aug 06, 2014 | 21.53 | 21.75 | 20.40 | 20.57 | 5,168,764 | -1.40(-6.37%) |
Aug 05, 2014 | 22.36 | 22.71 | 21.94 | 21.97 | 2,010,907 | -0.37(-1.66%) |
Aug 04, 2014 | 22.39 | 22.85 | 22.25 | 22.34 | 1,371,360 | -0.05(-0.22%) |
Aug 01, 2014 | 22.40 | 22.48 | 21.76 | 22.39 | 1,487,514 | +0.01(+0.04%) |
Jul 31, 2014 | 22.91 | 23.15 | 22.37 | 22.38 | 1,070,857 | -0.66(-2.86%) |
Jul 30, 2014 | 23.28 | 23.32 | 22.97 | 23.04 | 909,745 | -0.03(-0.13%) |
Jul 29, 2014 | 23.45 | 23.55 | 23.01 | 23.07 | 1,406,097 | -0.38(-1.62%) |
Jul 28, 2014 | 23.56 | 23.67 | 23.13 | 23.45 | 1,567,814 | -0.06(-0.26%) |
Jul 25, 2014 | 23.37 | 23.51 | 23.04 | 23.51 | 1,074,099 | +0.21(+0.90%) |
Jul 24, 2014 | 23.10 | 23.34 | 23.08 | 23.30 | 758,768 | +0.35(+1.53%) |
Jul 23, 2014 | 23.34 | 23.43 | 22.93 | 22.95 | 829,085 | -0.40(-1.71%) |
Jul 22, 2014 | 23.31 | 23.48 | 23.22 | 23.35 | 892,099 | +0.13(+0.56%) |
Jul 21, 2014 | 23.15 | 23.33 | 22.89 | 23.22 | 1,630,573 | +0.00(+0.00%) |
Jul 18, 2014 | 22.06 | 23.26 | 22.06 | 23.22 | 1,788,660 | +1.13(+5.12%) |
Jul 17, 2014 | 22.41 | 22.66 | 22.05 | 22.09 | 915,512 | -0.39(-1.73%) |
Jul 16, 2014 | 22.60 | 22.82 | 22.29 | 22.48 | 2,821,322 | +0.16(+0.72%) |
Jul 15, 2014 | 22.39 | 22.53 | 22.07 | 22.32 | 1,052,441 | -0.10(-0.45%) |
Jul 14, 2014 | 22.42 | 22.62 | 22.29 | 22.42 | 843,453 | +0.13(+0.58%) |
Jul 11, 2014 | 22.26 | 22.51 | 22.20 | 22.29 | 774,691 | +0.00(+0.00%) |
Jul 10, 2014 | 21.97 | 22.47 | 21.97 | 22.29 | 1,169,060 | -0.06(-0.27%) |
Jul 09, 2014 | 22.24 | 22.47 | 22.16 | 22.35 | 1,442,594 | +0.20(+0.90%) |
Jul 08, 2014 | 22.49 | 22.49 | 21.97 | 22.15 | 1,437,125 | -0.33(-1.47%) |
Jul 07, 2014 | 22.79 | 22.84 | 22.45 | 22.48 | 1,100,881 | -0.29(-1.27%) |
Jul 03, 2014 | 22.75 | 22.77 | 22.77 | 22.77 | 663,400 | +0.11(+0.49%) |
Jul 02, 2014 | 22.71 | 22.91 | 22.60 | 22.66 | 1,911,381 | -0.06(-0.26%) |
Jul 01, 2014 | 22.19 | 22.75 | 21.80 | 22.72 | 3,028,056 | +0.48(+2.16%) |
Jun 30, 2014 | 22.43 | 22.47 | 22.16 | 22.24 | 2,721,288 | -0.14(-0.63%) |
Jun 27, 2014 | 21.58 | 22.40 | 21.41 | 22.38 | 4,910,343 | +0.61(+2.80%) |
Jun 26, 2014 | 22.03 | 22.03 | 21.52 | 21.77 | 1,329,085 | +0.12(+0.55%) |
Jun 25, 2014 | 21.13 | 21.74 | 20.95 | 21.65 | 1,421,814 | +0.37(+1.74%) |
Jun 24, 2014 | 21.42 | 21.71 | 21.24 | 21.28 | 1,995,476 | -0.24(-1.12%) |
Jun 23, 2014 | 21.42 | 21.54 | 21.17 | 21.52 | 1,370,631 | +0.07(+0.33%) |
Jun 20, 2014 | 21.50 | 21.52 | 21.24 | 21.45 | 1,585,384 | -0.01(-0.05%) |
Jun 19, 2014 | 21.32 | 21.54 | 21.04 | 21.46 | 1,544,635 | +0.24(+1.13%) |
Jun 18, 2014 | 21.07 | 21.33 | 21.01 | 21.22 | 1,093,071 | +0.14(+0.66%) |
Jun 17, 2014 | 20.78 | 21.45 | 20.62 | 21.08 | 2,718,843 | +0.45(+2.18%) |
Jun 16, 2014 | 20.39 | 20.73 | 20.17 | 20.63 | 1,507,926 | +0.18(+0.86%) |
Jun 13, 2014 | 19.90 | 20.49 | 19.83 | 20.45 | 1,210,546 | +0.60(+3.05%) |
Jun 12, 2014 | 20.11 | 20.34 | 19.77 | 19.85 | 1,891,814 | -0.33(-1.64%) |
Jun 11, 2014 | 20.10 | 20.24 | 19.82 | 20.18 | 1,411,879 | -0.06(-0.30%) |
Jun 10, 2014 | 19.89 | 20.64 | 19.89 | 20.24 | 3,393,251 | +0.69(+3.53%) |
Jun 06, 2014 | 19.75 | 19.82 | 19.55 | 19.55 | 1,027,402 | -0.12(-0.61%) |
Jun 05, 2014 | 19.53 | 19.85 | 19.31 | 19.67 | 1,018,885 | +0.08(+0.41%) |
Jun 04, 2014 | 19.31 | 19.86 | 19.31 | 19.59 | 1,042,519 | +0.12(+0.62%) |
Jun 03, 2014 | 19.35 | 19.60 | 19.25 | 19.47 | 2,672,106 | -0.04(-0.21%) |
Jun 02, 2014 | 20.60 | 20.63 | 19.35 | 19.51 | 3,837,492 | -1.12(-5.43%) |
May 30, 2014 | 20.13 | 20.65 | 20.08 | 20.63 | 2,081,281 | +0.43(+2.13%) |
May 29, 2014 | 20.09 | 20.32 | 19.86 | 20.20 | 1,069,787 | +0.19(+0.95%) |
May 28, 2014 | 19.99 | 20.23 | 19.94 | 20.01 | 1,470,270 | -0.04(-0.20%) |
May 27, 2014 | 19.72 | 20.13 | 19.72 | 20.05 | 1,531,311 | +0.40(+2.04%) |
May 23, 2014 | 18.83 | 19.65 | 19.65 | 19.65 | 2,031,400 | +0.78(+4.13%) |
May 22, 2014 | 19.16 | 19.22 | 18.79 | 18.87 | 1,519,208 | -0.35(-1.82%) |
May 21, 2014 | 19.57 | 19.64 | 19.07 | 19.22 | 2,682,476 | -0.29(-1.49%) |
May 20, 2014 | 19.40 | 19.57 | 19.12 | 19.51 | 1,754,667 | +0.08(+0.39%) |
May 19, 2014 | 18.95 | 19.48 | 18.80 | 19.43 | 2,447,702 | +0.34(+1.81%) |
May 16, 2014 | 18.83 | 19.09 | 18.55 | 19.09 | 2,912,714 | +0.28(+1.49%) |
May 15, 2014 | 18.86 | 19.08 | 18.45 | 18.81 | 4,750,156 | -0.18(-0.95%) |
May 14, 2014 | 20.11 | 20.44 | 18.88 | 18.99 | 12,606,368 | -1.64(-7.95%) |
May 13, 2014 | 20.85 | 20.86 | 20.20 | 20.63 | 6,405,416 | -0.04(-0.19%) |
May 12, 2014 | 20.46 | 20.79 | 20.38 | 20.67 | 3,692,727 | +0.29(+1.42%) |
May 09, 2014 | 20.73 | 20.89 | 20.20 | 20.38 | 3,076,671 | -0.47(-2.25%) |
May 08, 2014 | 21.42 | 21.73 | 20.73 | 20.85 | 2,210,096 | -0.57(-2.66%) |
May 07, 2014 | 21.10 | 21.49 | 20.79 | 21.42 | 2,591,063 | +0.63(+3.03%) |
May 06, 2014 | 20.63 | 21.01 | 20.48 | 20.79 | 1,704,348 | +0.15(+0.73%) |
May 05, 2014 | 20.72 | 20.99 | 20.43 | 20.64 | 1,353,932 | -0.13(-0.63%) |
May 02, 2014 | 20.66 | 21.00 | 20.60 | 20.77 | 1,169,199 | +0.08(+0.39%) |
May 01, 2014 | 20.29 | 21.00 | 20.29 | 20.69 | 1,650,735 | +0.31(+1.52%) |
Apr 30, 2014 | 20.35 | 20.48 | 19.94 | 20.38 | 1,710,297 | +0.00(+0.00%) |
Apr 29, 2014 | 20.38 | 20.50 | 20.23 | 20.38 | 740,481 | +0.02(+0.07%) |
Apr 28, 2014 | 20.40 | 20.69 | 20.00 | 20.36 | 867,032 | +0.00(+0.02%) |
Apr 25, 2014 | 20.79 | 20.79 | 20.32 | 20.36 | 973,764 | -0.52(-2.49%) |
Apr 24, 2014 | 20.98 | 21.00 | 20.60 | 20.88 | 902,411 | -0.01(-0.05%) |
Apr 23, 2014 | 20.78 | 20.96 | 20.49 | 20.89 | 1,294,673 | +0.05(+0.22%) |
Apr 22, 2014 | 20.49 | 20.92 | 20.45 | 20.84 | 1,896,691 | +0.31(+1.53%) |
Apr 21, 2014 | 20.40 | 20.62 | 20.24 | 20.53 | 1,120,880 | +0.02(+0.10%) |
Apr 17, 2014 | 20.09 | 20.51 | 20.51 | 20.51 | 1,222,300 | +0.46(+2.29%) |
Apr 16, 2014 | 19.74 | 20.18 | 19.57 | 20.05 | 2,545,011 | +0.52(+2.66%) |
Apr 15, 2014 | 19.99 | 20.13 | 19.18 | 19.53 | 3,875,982 | -0.44(-2.20%) |
Apr 14, 2014 | 19.89 | 20.23 | 19.70 | 19.97 | 1,961,070 | +0.19(+0.96%) |
Apr 11, 2014 | 20.26 | 20.43 | 19.73 | 19.78 | 2,494,062 | -0.55(-2.71%) |
Apr 10, 2014 | 20.34 | 20.57 | 20.12 | 20.33 | 2,289,154 | -0.02(-0.10%) |
Apr 09, 2014 | 21.30 | 21.41 | 20.26 | 20.35 | 3,754,465 | -0.82(-3.87%) |
Apr 08, 2014 | 20.77 | 21.30 | 20.62 | 21.17 | 3,000,477 | +0.34(+1.63%) |
Apr 07, 2014 | 21.18 | 21.77 | 20.75 | 20.83 | 2,904,076 | -0.37(-1.75%) |
Apr 04, 2014 | 21.71 | 21.82 | 21.02 | 21.20 | 1,271,305 | -0.37(-1.72%) |
Apr 03, 2014 | 21.71 | 21.99 | 21.17 | 21.57 | 2,409,536 | -0.17(-0.78%) |
Apr 02, 2014 | 21.85 | 22.21 | 21.68 | 21.74 | 2,035,084 | -0.18(-0.82%) |
Apr 01, 2014 | 22.02 | 22.12 | 21.55 | 21.92 | 1,838,753 | -0.01(-0.05%) |
Mar 31, 2014 | 21.60 | 22.13 | 21.20 | 21.93 | 2,382,090 | +0.45(+2.09%) |
Mar 28, 2014 | 20.97 | 21.51 | 20.97 | 21.48 | 1,091,591 | +0.48(+2.29%) |
Mar 27, 2014 | 20.83 | 21.06 | 20.58 | 21.00 | 1,460,397 | +0.14(+0.67%) |
Mar 26, 2014 | 21.33 | 21.49 | 20.55 | 20.86 | 2,840,033 | -0.38(-1.79%) |
Mar 25, 2014 | 21.64 | 21.93 | 21.19 | 21.24 | 1,697,956 | -0.29(-1.35%) |
Mar 24, 2014 | 21.77 | 21.80 | 21.13 | 21.53 | 1,476,107 | -0.24(-1.10%) |
Mar 21, 2014 | 21.67 | 22.25 | 21.63 | 21.77 | 2,024,469 | +0.09(+0.42%) |
Mar 20, 2014 | 21.65 | 21.82 | 21.19 | 21.68 | 1,259,720 | -0.11(-0.50%) |
Mar 19, 2014 | 22.30 | 22.32 | 21.62 | 21.79 | 1,354,022 | -0.47(-2.11%) |
Mar 18, 2014 | 21.99 | 22.41 | 21.94 | 22.26 | 1,867,667 | +0.31(+1.41%) |
Mar 17, 2014 | 21.53 | 21.95 | 21.50 | 21.95 | 1,705,097 | +0.45(+2.09%) |
Mar 14, 2014 | 20.99 | 21.59 | 20.93 | 21.50 | 2,009,421 | +0.62(+2.97%) |
Mar 13, 2014 | 21.32 | 21.44 | 20.78 | 20.88 | 1,740,257 | -0.34(-1.60%) |
Mar 12, 2014 | 20.56 | 21.24 | 20.36 | 21.22 | 1,432,197 | +0.50(+2.41%) |
Mar 11, 2014 | 20.85 | 20.95 | 20.54 | 20.72 | 1,075,718 | -0.09(-0.43%) |
Mar 10, 2014 | 21.20 | 21.21 | 20.69 | 20.81 | 1,367,015 | -0.40(-1.89%) |
Mar 07, 2014 | 20.78 | 21.25 | 20.62 | 21.21 | 2,929,206 | +0.47(+2.27%) |
Mar 06, 2014 | 20.82 | 21.06 | 20.71 | 20.74 | 1,740,710 | -0.06(-0.29%) |
Mar 05, 2014 | 20.31 | 20.80 | 20.31 | 20.80 | 2,353,948 | +0.37(+1.81%) |
Mar 04, 2014 | 20.20 | 20.53 | 20.09 | 20.43 | 3,557,247 | +0.43(+2.15%) |
Mar 03, 2014 | 19.55 | 20.00 | 19.38 | 20.00 | 1,824,237 | +0.23(+1.16%) |
Feb 28, 2014 | 20.09 | 20.15 | 19.58 | 19.77 | 2,404,708 | -0.25(-1.25%) |
Feb 27, 2014 | 19.85 | 20.08 | 19.66 | 20.02 | 1,259,288 | +0.24(+1.21%) |
Feb 26, 2014 | 19.59 | 20.00 | 19.40 | 19.78 | 1,669,991 | +0.19(+0.97%) |
Feb 25, 2014 | 19.51 | 20.22 | 19.43 | 19.59 | 3,675,573 | -0.02(-0.10%) |
Feb 24, 2014 | 19.35 | 19.64 | 19.22 | 19.61 | 2,447,582 | +0.32(+1.66%) |
Feb 21, 2014 | 19.69 | 19.85 | 19.24 | 19.29 | 2,004,675 | -0.30(-1.53%) |
Feb 20, 2014 | 19.50 | 19.74 | 19.35 | 19.59 | 1,447,029 | +0.02(+0.10%) |
Feb 19, 2014 | 20.40 | 20.49 | 19.51 | 19.57 | 3,749,949 | -0.83(-4.07%) |
Feb 18, 2014 | 19.28 | 20.42 | 19.25 | 20.40 | 6,423,001 | +1.29(+6.75%) |
Feb 14, 2014 | 19.13 | 19.11 | 19.11 | 19.11 | 2,072,800 | -0.10(-0.52%) |
Feb 13, 2014 | 19.11 | 19.35 | 18.87 | 19.21 | 2,008,489 | -0.01(-0.05%) |
Feb 12, 2014 | 19.18 | 19.39 | 18.76 | 19.22 | 3,626,596 | +0.01(+0.05%) |
Feb 11, 2014 | 18.86 | 19.58 | 18.70 | 19.21 | 5,357,740 | +0.28(+1.48%) |
Feb 10, 2014 | 18.66 | 18.96 | 18.63 | 18.93 | 3,222,325 | +0.28(+1.50%) |
Feb 07, 2014 | 18.30 | 18.85 | 18.28 | 18.65 | 4,627,966 | +0.41(+2.25%) |
Feb 06, 2014 | 18.00 | 18.25 | 17.80 | 18.24 | 3,007,048 | +0.24(+1.33%) |
Feb 05, 2014 | 17.11 | 18.33 | 17.02 | 18.00 | 8,928,367 | +0.94(+5.51%) |
Feb 04, 2014 | 17.25 | 17.77 | 16.40 | 17.06 | 21,542,960 | -1.84(-9.74%) |
Feb 03, 2014 | 19.49 | 19.67 | 18.61 | 18.90 | 6,183,004 | -0.28(-1.46%) |
Jan 31, 2014 | 18.75 | 19.46 | 18.63 | 19.18 | 4,745,884 | +0.13(+0.68%) |
Jan 30, 2014 | 18.37 | 19.11 | 18.36 | 19.05 | 4,687,483 | +0.69(+3.76%) |
Jan 29, 2014 | 18.25 | 18.70 | 18.15 | 18.36 | 2,372,218 | -0.26(-1.40%) |
Jan 28, 2014 | 18.47 | 19.02 | 18.44 | 18.62 | 2,657,237 | +0.38(+2.08%) |
Jan 27, 2014 | 18.62 | 18.78 | 18.16 | 18.24 | 1,843,280 | -0.22(-1.19%) |
Jan 24, 2014 | 18.36 | 18.59 | 18.04 | 18.46 | 2,727,741 | -0.06(-0.32%) |
Jan 23, 2014 | 18.44 | 19.04 | 18.30 | 18.52 | 4,713,839 | -0.13(-0.70%) |
Jan 22, 2014 | 17.37 | 18.68 | 17.33 | 18.65 | 7,057,624 | +1.26(+7.25%) |
Jan 21, 2014 | 17.30 | 17.41 | 17.06 | 17.39 | 2,300,334 | +0.34(+1.99%) |
Jan 17, 2014 | 16.95 | 17.05 | 17.05 | 17.05 | 3,253,600 | +0.37(+2.22%) |
Jan 16, 2014 | 16.95 | 17.00 | 16.66 | 16.68 | 3,231,392 | -0.28(-1.65%) |
Jan 15, 2014 | 17.17 | 17.39 | 16.92 | 16.96 | 2,795,847 | -0.21(-1.22%) |
Jan 14, 2014 | 17.35 | 17.44 | 17.05 | 17.17 | 2,375,403 | -0.29(-1.66%) |
Jan 13, 2014 | 17.61 | 17.70 | 17.37 | 17.46 | 1,506,019 | -0.18(-1.02%) |
Jan 10, 2014 | 17.66 | 17.74 | 17.50 | 17.64 | 1,022,567 | -0.03(-0.17%) |
Jan 09, 2014 | 17.91 | 17.98 | 17.64 | 17.67 | 1,006,894 | -0.13(-0.73%) |
Jan 08, 2014 | 17.95 | 18.17 | 17.73 | 17.80 | 1,453,771 | -0.31(-1.71%) |
Jan 07, 2014 | 17.64 | 18.27 | 17.52 | 18.11 | 2,811,656 | +0.51(+2.90%) |
Jan 06, 2014 | 17.67 | 17.75 | 17.42 | 17.60 | 1,190,205 | -0.03(-0.17%) |
Jan 03, 2014 | 17.50 | 17.75 | 17.50 | 17.63 | 857,274 | +0.10(+0.57%) |
Jan 02, 2014 | 17.27 | 17.54 | 17.15 | 17.53 | 976,117 | +0.16(+0.92%) |
Dec 31, 2013 | 17.41 | 17.37 | 17.37 | 17.37 | 2,883,100 | -0.03(-0.17%) |
Dec 30, 2013 | 17.64 | 17.68 | 17.34 | 17.40 | 1,335,791 | -0.28(-1.58%) |
Dec 27, 2013 | 17.91 | 17.93 | 17.65 | 17.68 | 980,073 | -0.20(-1.12%) |
Dec 26, 2013 | 17.75 | 17.90 | 17.66 | 17.88 | 1,911,392 | +0.21(+1.19%) |
Dec 24, 2013 | 17.58 | 17.76 | 17.58 | 17.67 | 1,398,890 | -0.06(-0.34%) |
Dec 23, 2013 | 17.61 | 17.76 | 17.52 | 17.73 | 2,666,378 | +0.15(+0.85%) |
Dec 20, 2013 | 17.77 | 17.83 | 17.50 | 17.58 | 3,902,083 | -0.22(-1.24%) |
Dec 19, 2013 | 17.60 | 17.82 | 17.50 | 17.80 | 3,138,365 | +0.10(+0.56%) |
Dec 18, 2013 | 17.49 | 17.75 | 17.31 | 17.70 | 1,847,859 | +0.22(+1.26%) |
Dec 17, 2013 | 17.36 | 17.55 | 17.17 | 17.48 | 1,884,450 | +0.12(+0.69%) |
Dec 16, 2013 | 16.99 | 17.37 | 16.91 | 17.36 | 2,834,604 | +0.42(+2.48%) |
Dec 13, 2013 | 16.45 | 16.98 | 16.45 | 16.94 | 1,751,886 | +0.52(+3.17%) |
Dec 12, 2013 | 16.57 | 16.57 | 16.25 | 16.42 | 2,920,647 | -0.07(-0.42%) |
Dec 11, 2013 | 16.98 | 16.99 | 16.42 | 16.49 | 1,789,553 | -0.41(-2.43%) |
Dec 10, 2013 | 16.80 | 17.00 | 16.70 | 16.90 | 1,260,662 | +0.01(+0.06%) |
Dec 09, 2013 | 16.73 | 17.04 | 16.67 | 16.89 | 2,196,858 | +0.25(+1.50%) |
Dec 06, 2013 | 16.51 | 16.75 | 16.50 | 16.64 | 0 | +0.23(+1.40%) |
Dec 05, 2013 | 16.61 | 16.71 | 16.36 | 16.41 | 1,826,286 | -0.20(-1.20%) |
Dec 04, 2013 | 16.44 | 16.69 | 16.40 | 16.61 | 1,316,898 | +0.11(+0.67%) |
Dec 03, 2013 | 16.49 | 16.63 | 16.34 | 16.50 | 2,302,410 | +0.05(+0.30%) |