Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.05 | 19.68 | 19.68 | 19.68 | 1,355,247 | +0.38(+1.97%) |
Dec 30, 2014 | 18.89 | 19.70 | 18.68 | 19.30 | 880,924 | +0.12(+0.61%) |
Dec 29, 2014 | 19.16 | 20.16 | 18.96 | 19.18 | 1,138,585 | +0.31(+1.65%) |
Dec 26, 2014 | 19.32 | 19.65 | 18.66 | 18.87 | 624,988 | -0.40(-2.07%) |
Dec 24, 2014 | 18.96 | 19.27 | 19.27 | 19.27 | 549,933 | -0.04(-0.20%) |
Dec 23, 2014 | 18.67 | 19.37 | 18.39 | 19.31 | 838,308 | +0.94(+5.14%) |
Dec 22, 2014 | 18.32 | 18.67 | 17.87 | 18.36 | 1,062,499 | -0.14(-0.74%) |
Dec 19, 2014 | 17.56 | 18.53 | 17.19 | 18.50 | 1,521,399 | +1.04(+5.96%) |
Dec 18, 2014 | 17.38 | 17.82 | 16.87 | 17.46 | 1,822,857 | +0.89(+5.34%) |
Dec 17, 2014 | 14.83 | 17.61 | 14.83 | 16.57 | 1,177,207 | +1.78(+12.03%) |
Dec 16, 2014 | 14.43 | 15.36 | 14.43 | 14.79 | 1,540,064 | +0.14(+0.93%) |
Dec 15, 2014 | 14.95 | 15.42 | 14.42 | 14.66 | 1,124,272 | -0.17(-1.12%) |
Dec 12, 2014 | 14.53 | 15.56 | 14.44 | 14.82 | 967,397 | +0.04(+0.26%) |
Dec 11, 2014 | 14.98 | 15.64 | 14.71 | 14.78 | 989,691 | -0.22(-1.49%) |
Dec 10, 2014 | 15.03 | 15.35 | 14.47 | 15.01 | 1,491,887 | -0.48(-3.08%) |
Dec 09, 2014 | 13.87 | 15.57 | 13.87 | 15.48 | 1,506,885 | +1.44(+10.25%) |
Dec 08, 2014 | 14.74 | 14.86 | 13.77 | 14.05 | 1,436,443 | -1.00(-6.66%) |
Dec 05, 2014 | 15.27 | 15.75 | 14.84 | 15.05 | 1,371,786 | -0.51(-3.25%) |
Dec 04, 2014 | 13.70 | 16.07 | 13.70 | 15.55 | 1,679,673 | -0.54(-3.33%) |
Dec 03, 2014 | 15.65 | 16.87 | 15.33 | 16.09 | 1,445,088 | +0.55(+3.57%) |
Dec 02, 2014 | 15.87 | 16.20 | 15.33 | 15.53 | 1,410,638 | -0.42(-2.62%) |
Dec 01, 2014 | 16.93 | 17.03 | 14.97 | 15.95 | 2,074,516 | -1.16(-6.77%) |
Nov 28, 2014 | 20.14 | 20.14 | 17.06 | 17.11 | 1,088,609 | -3.46(-16.83%) |
Nov 26, 2014 | 21.57 | 20.57 | 20.57 | 20.57 | 970,736 | -1.47(-6.66%) |
Nov 25, 2014 | 22.46 | 22.70 | 21.55 | 22.04 | 740,440 | -0.33(-1.48%) |
Nov 24, 2014 | 22.41 | 22.78 | 21.92 | 22.37 | 610,637 | -0.15(-0.65%) |
Nov 21, 2014 | 22.34 | 23.02 | 22.22 | 22.52 | 686,764 | +0.65(+2.98%) |
Nov 20, 2014 | 21.07 | 22.13 | 20.91 | 21.87 | 582,405 | +0.74(+3.50%) |
Nov 19, 2014 | 21.05 | 21.68 | 20.38 | 21.13 | 706,174 | +0.10(+0.46%) |
Nov 18, 2014 | 21.09 | 21.76 | 20.65 | 21.03 | 677,169 | -0.20(-0.96%) |
Nov 17, 2014 | 22.13 | 22.40 | 20.94 | 21.23 | 977,648 | -1.15(-5.13%) |
Nov 14, 2014 | 21.70 | 22.43 | 21.41 | 22.38 | 817,318 | +0.68(+3.14%) |
Nov 13, 2014 | 22.46 | 22.77 | 21.45 | 21.70 | 1,107,648 | -1.00(-4.41%) |
Nov 12, 2014 | 22.36 | 23.22 | 22.20 | 22.70 | 931,612 | -0.01(-0.04%) |
Nov 11, 2014 | 22.29 | 22.91 | 21.67 | 22.71 | 954,421 | +0.73(+3.32%) |
Nov 10, 2014 | 23.79 | 24.59 | 21.96 | 21.98 | 1,314,213 | -1.39(-5.95%) |
Nov 07, 2014 | 22.00 | 23.38 | 21.83 | 23.37 | 1,049,909 | +1.50(+6.85%) |
Nov 06, 2014 | 21.27 | 21.94 | 20.17 | 21.88 | 1,213,184 | -0.33(-1.49%) |
Nov 05, 2014 | 21.88 | 22.77 | 21.25 | 22.21 | 727,653 | +0.83(+3.87%) |
Nov 04, 2014 | 21.97 | 22.28 | 21.14 | 21.38 | 861,405 | -1.27(-5.62%) |
Nov 03, 2014 | 23.74 | 24.28 | 22.45 | 22.65 | 895,704 | -0.95(-4.04%) |
Oct 31, 2014 | 22.80 | 23.71 | 21.25 | 23.61 | 945,364 | +0.60(+2.62%) |
Oct 30, 2014 | 23.76 | 24.12 | 22.55 | 23.00 | 1,083,040 | -0.98(-4.10%) |
Oct 29, 2014 | 23.81 | 24.60 | 23.65 | 23.99 | 1,024,554 | +0.33(+1.40%) |
Oct 28, 2014 | 22.07 | 23.70 | 21.74 | 23.66 | 909,725 | +1.85(+8.47%) |
Oct 27, 2014 | 21.97 | 22.50 | 22.50 | 21.81 | 902,339 | -0.69(-3.07%) |
Oct 24, 2014 | 22.74 | 22.87 | 22.16 | 22.50 | 566,008 | -0.18(-0.77%) |
Oct 23, 2014 | 22.43 | 23.21 | 21.92 | 22.67 | 776,064 | +0.68(+3.10%) |
Oct 22, 2014 | 23.78 | 24.02 | 21.95 | 21.99 | 930,756 | -1.69(-7.15%) |
Oct 21, 2014 | 22.73 | 23.70 | 22.72 | 23.68 | 851,643 | +1.06(+4.69%) |
Oct 20, 2014 | 21.94 | 22.62 | 21.63 | 22.62 | 767,617 | +0.79(+3.61%) |
Oct 17, 2014 | 23.28 | 23.93 | 21.43 | 21.84 | 1,365,454 | -0.97(-4.26%) |
Oct 16, 2014 | 20.72 | 23.34 | 20.56 | 22.81 | 1,891,037 | +1.34(+6.25%) |
Oct 15, 2014 | 18.58 | 21.50 | 17.46 | 21.47 | 2,429,245 | +2.40(+12.60%) |
Oct 14, 2014 | 19.53 | 20.44 | 18.83 | 19.06 | 1,572,937 | +0.03(+0.15%) |
Oct 13, 2014 | 19.92 | 20.36 | 18.81 | 19.04 | 1,635,122 | -1.17(-5.78%) |
Oct 10, 2014 | 19.86 | 20.82 | 18.62 | 20.20 | 2,605,809 | +0.21(+1.07%) |
Oct 09, 2014 | 21.43 | 21.47 | 19.97 | 19.99 | 1,160,777 | -1.78(-8.18%) |
Oct 08, 2014 | 21.59 | 21.80 | 20.34 | 21.77 | 1,368,270 | -0.02(-0.09%) |
Oct 07, 2014 | 22.44 | 22.70 | 21.77 | 21.79 | 788,587 | -0.92(-4.07%) |
Oct 06, 2014 | 23.09 | 23.16 | 22.08 | 22.71 | 651,743 | -0.30(-1.31%) |
Oct 03, 2014 | 23.31 | 23.62 | 22.61 | 23.01 | 855,578 | -0.16(-0.67%) |
Oct 02, 2014 | 23.46 | 23.48 | 21.97 | 23.17 | 1,436,698 | -0.53(-2.26%) |
Oct 01, 2014 | 25.05 | 25.38 | 23.60 | 23.70 | 1,006,705 | -1.44(-5.73%) |
Sep 30, 2014 | 25.38 | 25.60 | 24.62 | 25.14 | 1,482,562 | -0.14(-0.54%) |
Sep 29, 2014 | 24.45 | 25.29 | 24.41 | 25.28 | 765,293 | +0.54(+2.20%) |
Sep 26, 2014 | 24.31 | 24.93 | 24.03 | 24.73 | 602,708 | +0.45(+1.84%) |
Sep 25, 2014 | 24.90 | 24.90 | 24.04 | 24.29 | 957,067 | -0.81(-3.22%) |
Sep 24, 2014 | 24.37 | 25.22 | 23.97 | 25.09 | 760,464 | +0.79(+3.24%) |
Sep 23, 2014 | 24.02 | 24.98 | 24.02 | 24.31 | 1,010,528 | +0.13(+0.52%) |
Sep 22, 2014 | 25.04 | 25.04 | 23.99 | 24.18 | 950,822 | -1.08(-4.27%) |
Sep 19, 2014 | 25.60 | 25.72 | 25.02 | 25.26 | 1,880,360 | -0.33(-1.29%) |
Sep 18, 2014 | 26.11 | 26.63 | 25.35 | 25.59 | 1,036,880 | -0.25(-0.98%) |
Sep 17, 2014 | 25.70 | 26.31 | 25.52 | 25.84 | 1,114,832 | +0.25(+0.99%) |
Sep 16, 2014 | 24.73 | 25.94 | 24.73 | 25.59 | 1,312,569 | +0.94(+3.83%) |
Sep 15, 2014 | 24.01 | 24.67 | 23.73 | 24.65 | 1,146,031 | +0.65(+2.72%) |
Sep 12, 2014 | 23.78 | 24.27 | 23.51 | 24.00 | 1,133,257 | +0.18(+0.74%) |
Sep 11, 2014 | 23.57 | 24.09 | 23.09 | 23.82 | 2,461,491 | -0.13(-0.53%) |
Sep 10, 2014 | 23.98 | 24.02 | 23.05 | 23.95 | 1,036,364 | +0.05(+0.20%) |
Sep 09, 2014 | 24.55 | 25.00 | 23.60 | 23.90 | 924,682 | -0.53(-2.15%) |
Sep 08, 2014 | 25.57 | 25.60 | 24.05 | 24.42 | 822,299 | -1.13(-4.42%) |
Sep 05, 2014 | 25.15 | 25.68 | 25.14 | 25.55 | 475,849 | +0.32(+1.27%) |
Sep 04, 2014 | 26.42 | 26.78 | 24.98 | 25.23 | 888,718 | -1.16(-4.39%) |
Sep 03, 2014 | 26.77 | 26.85 | 26.06 | 26.39 | 408,551 | -0.17(-0.62%) |
Sep 02, 2014 | 26.70 | 26.87 | 26.16 | 26.55 | 993,957 | -0.06(-0.22%) |
Aug 29, 2014 | 26.08 | 26.61 | 26.61 | 26.61 | 538,623 | +0.71(+2.74%) |
Aug 28, 2014 | 25.66 | 26.02 | 25.52 | 25.90 | 712,652 | +0.19(+0.76%) |
Aug 27, 2014 | 25.73 | 26.05 | 25.41 | 25.71 | 424,908 | +0.09(+0.34%) |
Aug 26, 2014 | 25.55 | 26.17 | 25.29 | 25.62 | 687,792 | +0.18(+0.69%) |
Aug 25, 2014 | 25.24 | 25.52 | 25.12 | 25.44 | 455,906 | +0.27(+1.08%) |
Aug 22, 2014 | 25.34 | 25.38 | 24.75 | 25.17 | 495,698 | -0.25(-0.99%) |
Aug 21, 2014 | 25.26 | 25.53 | 24.74 | 25.43 | 571,645 | +0.17(+0.65%) |
Aug 20, 2014 | 25.42 | 25.55 | 25.07 | 25.26 | 424,603 | -0.16(-0.61%) |
Aug 19, 2014 | 25.61 | 26.05 | 25.28 | 25.42 | 604,813 | -0.08(-0.31%) |
Aug 18, 2014 | 25.28 | 25.73 | 25.04 | 25.49 | 751,566 | +0.46(+1.83%) |
Aug 15, 2014 | 24.96 | 25.09 | 24.45 | 25.04 | 569,495 | +0.61(+2.51%) |
Aug 14, 2014 | 24.88 | 25.16 | 24.34 | 24.42 | 584,821 | -0.44(-1.76%) |
Aug 13, 2014 | 24.74 | 25.28 | 24.40 | 24.86 | 737,537 | +0.40(+1.63%) |
Aug 12, 2014 | 25.95 | 26.03 | 24.09 | 24.46 | 1,298,152 | -1.71(-6.54%) |
Aug 11, 2014 | 26.01 | 26.43 | 25.50 | 26.17 | 733,099 | +0.40(+1.55%) |
Aug 08, 2014 | 25.29 | 25.91 | 24.90 | 25.78 | 1,039,873 | +0.55(+2.20%) |
Aug 07, 2014 | 25.90 | 27.26 | 24.96 | 25.22 | 1,203,842 | -0.52(-2.00%) |
Aug 06, 2014 | 25.31 | 26.03 | 24.90 | 25.74 | 693,724 | +0.25(+0.99%) |
Aug 05, 2014 | 26.21 | 26.33 | 25.11 | 25.48 | 870,691 | -0.87(-3.29%) |
Aug 04, 2014 | 25.29 | 26.57 | 25.07 | 26.35 | 915,539 | +1.21(+4.80%) |
Aug 01, 2014 | 26.26 | 26.30 | 25.01 | 25.14 | 1,465,551 | -1.16(-4.40%) |
Jul 31, 2014 | 26.59 | 26.87 | 25.68 | 26.30 | 1,345,867 | -0.69(-2.56%) |
Jul 30, 2014 | 27.21 | 27.40 | 26.71 | 26.99 | 634,879 | -0.09(-0.32%) |
Jul 29, 2014 | 27.02 | 27.45 | 26.66 | 27.08 | 936,544 | +0.78(+2.96%) |
Jul 28, 2014 | 26.50 | 26.51 | 25.80 | 26.30 | 773,056 | -0.27(-1.03%) |
Jul 25, 2014 | 26.67 | 26.94 | 26.38 | 26.57 | 602,177 | -0.45(-1.66%) |
Jul 24, 2014 | 26.99 | 27.48 | 26.69 | 27.02 | 560,955 | +0.03(+0.11%) |
Jul 23, 2014 | 26.61 | 27.04 | 26.30 | 26.99 | 481,974 | +0.34(+1.28%) |
Jul 22, 2014 | 26.05 | 26.92 | 25.88 | 26.65 | 904,071 | +0.14(+0.51%) |
Jul 21, 2014 | 25.80 | 26.60 | 25.61 | 26.51 | 802,466 | +0.56(+2.17%) |
Jul 18, 2014 | 25.34 | 26.13 | 25.34 | 25.95 | 613,584 | +0.61(+2.42%) |
Jul 17, 2014 | 25.82 | 26.19 | 25.27 | 25.34 | 810,888 | -0.54(-2.10%) |
Jul 16, 2014 | 25.06 | 25.93 | 25.06 | 25.88 | 822,869 | +1.09(+4.39%) |
Jul 15, 2014 | 26.06 | 26.06 | 24.71 | 24.79 | 1,421,200 | -1.36(-5.21%) |
Jul 14, 2014 | 25.49 | 26.33 | 25.46 | 26.15 | 956,308 | +0.92(+3.66%) |
Jul 11, 2014 | 25.80 | 25.86 | 25.17 | 25.23 | 666,111 | -0.65(-2.52%) |
Jul 10, 2014 | 25.90 | 26.08 | 25.31 | 25.88 | 915,792 | -0.45(-1.70%) |
Jul 09, 2014 | 26.17 | 26.43 | 25.79 | 26.33 | 585,748 | +0.25(+0.97%) |
Jul 08, 2014 | 26.47 | 26.55 | 25.19 | 26.08 | 1,001,284 | -0.48(-1.79%) |
Jul 07, 2014 | 27.62 | 27.67 | 26.50 | 26.55 | 632,219 | -1.13(-4.08%) |
Jul 03, 2014 | 27.54 | 27.68 | 27.68 | 27.68 | 320,151 | +0.38(+1.39%) |
Jul 02, 2014 | 27.97 | 28.10 | 27.20 | 27.30 | 782,974 | -0.84(-2.97%) |
Jul 01, 2014 | 29.12 | 29.12 | 27.97 | 28.14 | 892,617 | -0.34(-1.20%) |
Jun 30, 2014 | 27.62 | 28.56 | 27.41 | 28.48 | 990,236 | +0.81(+2.92%) |
Jun 27, 2014 | 27.30 | 27.71 | 27.30 | 27.67 | 1,595,873 | +0.18(+0.67%) |
Jun 26, 2014 | 27.38 | 27.62 | 27.07 | 27.49 | 689,541 | +0.04(+0.14%) |
Jun 25, 2014 | 25.82 | 27.47 | 25.78 | 27.45 | 1,081,766 | +1.43(+5.50%) |
Jun 24, 2014 | 27.55 | 27.70 | 25.80 | 26.02 | 1,562,281 | -1.64(-5.94%) |
Jun 23, 2014 | 27.42 | 28.13 | 27.23 | 27.66 | 1,446,051 | +0.43(+1.57%) |
Jun 20, 2014 | 27.27 | 27.43 | 26.62 | 27.23 | 1,436,931 | +0.11(+0.39%) |
Jun 19, 2014 | 27.21 | 27.42 | 26.90 | 27.13 | 610,756 | -0.02(-0.07%) |
Jun 18, 2014 | 27.03 | 27.44 | 26.72 | 27.15 | 606,275 | +0.26(+0.98%) |
Jun 17, 2014 | 27.04 | 27.49 | 26.78 | 26.88 | 618,441 | -0.24(-0.90%) |
Jun 16, 2014 | 26.80 | 27.47 | 26.80 | 27.13 | 766,026 | +0.36(+1.34%) |
Jun 13, 2014 | 26.35 | 26.90 | 26.10 | 26.77 | 849,853 | +0.41(+1.55%) |
Jun 12, 2014 | 26.10 | 26.65 | 25.79 | 26.36 | 1,145,704 | +0.28(+1.08%) |
Jun 11, 2014 | 25.63 | 26.26 | 25.44 | 26.08 | 767,204 | +0.45(+1.75%) |
Jun 10, 2014 | 25.41 | 25.68 | 25.41 | 25.63 | 926,335 | +0.22(+0.88%) |
Jun 06, 2014 | 25.08 | 25.41 | 25.06 | 25.41 | 1,246,515 | +0.52(+2.07%) |
Jun 05, 2014 | 24.98 | 25.17 | 24.38 | 24.89 | 1,055,548 | +0.04(+0.16%) |
Jun 04, 2014 | 24.15 | 25.05 | 24.04 | 24.85 | 1,502,606 | +0.60(+2.49%) |
Jun 03, 2014 | 24.30 | 24.42 | 24.07 | 24.25 | 967,683 | -0.06(-0.24%) |
Jun 02, 2014 | 24.41 | 24.74 | 24.20 | 24.31 | 1,340,360 | +0.11(+0.44%) |
May 30, 2014 | 24.25 | 24.63 | 24.03 | 24.20 | 2,025,736 | +0.04(+0.16%) |
May 29, 2014 | 24.07 | 24.27 | 23.54 | 24.16 | 1,211,351 | +0.11(+0.44%) |
May 28, 2014 | 24.31 | 24.35 | 23.97 | 24.05 | 1,589,599 | -0.20(-0.84%) |
May 27, 2014 | 24.32 | 24.65 | 23.93 | 24.26 | 1,535,337 | +0.28(+1.18%) |
May 23, 2014 | 24.64 | 23.98 | 23.98 | 23.98 | 5,906,562 | -1.64(-6.42%) |
May 22, 2014 | 25.68 | 26.53 | 25.40 | 25.62 | 840,081 | +0.20(+0.81%) |
May 21, 2014 | 24.38 | 25.51 | 24.38 | 25.42 | 1,055,400 | +1.10(+4.52%) |
May 20, 2014 | 24.32 | 24.81 | 24.02 | 24.32 | 974,428 | +0.01(+0.04%) |
May 19, 2014 | 23.96 | 24.58 | 23.81 | 24.31 | 1,080,831 | +0.35(+1.46%) |
May 16, 2014 | 23.73 | 24.17 | 23.22 | 23.96 | 816,159 | +0.35(+1.48%) |
May 15, 2014 | 23.66 | 23.86 | 22.64 | 23.61 | 1,094,045 | -0.06(-0.25%) |
May 14, 2014 | 24.60 | 24.74 | 23.61 | 23.66 | 766,566 | -0.95(-3.87%) |
May 13, 2014 | 24.43 | 24.89 | 24.14 | 24.62 | 902,739 | +0.20(+0.84%) |
May 12, 2014 | 24.02 | 24.64 | 23.93 | 24.41 | 798,633 | +0.52(+2.16%) |
May 09, 2014 | 24.40 | 24.54 | 23.66 | 23.90 | 1,091,859 | -0.63(-2.58%) |
May 08, 2014 | 24.92 | 25.22 | 24.49 | 24.53 | 1,043,933 | -0.35(-1.41%) |
May 07, 2014 | 26.87 | 27.05 | 24.13 | 24.88 | 2,438,152 | -1.68(-6.33%) |
May 06, 2014 | 26.76 | 27.04 | 26.37 | 26.56 | 1,398,906 | -0.18(-0.69%) |
May 05, 2014 | 27.05 | 27.24 | 26.53 | 26.75 | 1,086,349 | -0.49(-1.79%) |
May 02, 2014 | 26.85 | 27.53 | 26.79 | 27.23 | 1,079,409 | +0.45(+1.67%) |
May 01, 2014 | 27.90 | 27.93 | 26.36 | 26.79 | 2,178,906 | -1.15(-4.11%) |
Apr 30, 2014 | 27.90 | 28.03 | 27.06 | 27.93 | 1,228,861 | -0.16(-0.55%) |
Apr 29, 2014 | 27.09 | 28.34 | 27.03 | 28.09 | 1,223,242 | +1.11(+4.11%) |
Apr 28, 2014 | 27.49 | 27.87 | 26.75 | 26.98 | 1,157,190 | -0.27(-1.00%) |
Apr 25, 2014 | 27.72 | 27.90 | 27.22 | 27.25 | 1,430,334 | -0.44(-1.58%) |
Apr 24, 2014 | 27.57 | 28.13 | 27.19 | 27.69 | 1,344,019 | +0.45(+1.64%) |
Apr 23, 2014 | 26.61 | 28.06 | 26.28 | 27.24 | 2,070,141 | +0.85(+3.21%) |
Apr 22, 2014 | 26.15 | 26.84 | 25.98 | 26.40 | 1,154,193 | +0.37(+1.42%) |
Apr 21, 2014 | 26.21 | 26.79 | 25.75 | 26.03 | 1,117,548 | -0.01(-0.04%) |
Apr 17, 2014 | 25.30 | 26.04 | 26.04 | 26.04 | 1,038,385 | +0.72(+2.84%) |
Apr 16, 2014 | 25.73 | 25.84 | 25.11 | 25.32 | 719,804 | -0.16(-0.61%) |
Apr 15, 2014 | 25.19 | 25.83 | 24.95 | 25.47 | 968,818 | +0.20(+0.81%) |
Apr 14, 2014 | 24.96 | 25.69 | 24.55 | 25.27 | 864,847 | +0.65(+2.65%) |
Apr 11, 2014 | 24.46 | 25.09 | 24.22 | 24.62 | 600,580 | -0.18(-0.71%) |
Apr 10, 2014 | 25.35 | 25.90 | 24.17 | 24.79 | 1,211,692 | -0.66(-2.60%) |
Apr 09, 2014 | 24.67 | 25.52 | 24.32 | 25.45 | 976,994 | +0.92(+3.77%) |
Apr 08, 2014 | 24.38 | 24.85 | 24.03 | 24.53 | 1,174,957 | +0.30(+1.24%) |
Apr 07, 2014 | 25.19 | 25.72 | 24.12 | 24.23 | 1,019,916 | -0.97(-3.86%) |
Apr 04, 2014 | 25.73 | 26.03 | 24.63 | 25.20 | 1,236,358 | -0.20(-0.80%) |
Apr 03, 2014 | 24.91 | 25.58 | 24.61 | 25.41 | 1,003,639 | +0.54(+2.15%) |
Apr 02, 2014 | 24.55 | 25.22 | 24.30 | 24.87 | 916,546 | +0.35(+1.43%) |
Apr 01, 2014 | 23.94 | 24.57 | 23.70 | 24.52 | 664,371 | +0.70(+2.94%) |
Mar 31, 2014 | 23.80 | 24.21 | 23.41 | 23.82 | 1,545,193 | -0.38(-1.57%) |
Mar 28, 2014 | 24.32 | 25.13 | 23.90 | 24.20 | 1,252,371 | -0.12(-0.48%) |
Mar 27, 2014 | 23.54 | 24.71 | 22.96 | 24.32 | 1,650,759 | +0.87(+3.69%) |
Mar 26, 2014 | 23.75 | 24.30 | 23.43 | 23.45 | 844,127 | -0.11(-0.45%) |
Mar 25, 2014 | 23.10 | 24.03 | 23.10 | 23.56 | 657,292 | +0.58(+2.54%) |
Mar 24, 2014 | 23.10 | 23.37 | 22.70 | 22.97 | 807,182 | -0.09(-0.38%) |
Mar 21, 2014 | 22.83 | 23.87 | 22.81 | 23.06 | 1,237,948 | +0.47(+2.07%) |
Mar 20, 2014 | 21.94 | 22.72 | 21.45 | 22.59 | 707,758 | +0.53(+2.38%) |
Mar 19, 2014 | 22.56 | 22.56 | 21.87 | 22.07 | 473,194 | -0.45(-1.99%) |
Mar 18, 2014 | 22.20 | 22.91 | 21.80 | 22.52 | 605,959 | +0.48(+2.16%) |
Mar 17, 2014 | 22.29 | 22.64 | 21.62 | 22.04 | 593,419 | +0.05(+0.22%) |
Mar 14, 2014 | 21.50 | 22.37 | 21.34 | 21.99 | 749,846 | +0.53(+2.49%) |
Mar 13, 2014 | 21.45 | 22.18 | 20.59 | 21.46 | 1,621,376 | -0.11(-0.50%) |
Mar 12, 2014 | 20.98 | 21.77 | 20.59 | 21.56 | 1,195,688 | +0.44(+2.07%) |
Mar 11, 2014 | 22.56 | 22.74 | 20.81 | 21.13 | 1,512,807 | -1.43(-6.34%) |
Mar 10, 2014 | 22.76 | 23.00 | 22.26 | 22.56 | 904,071 | -0.20(-0.90%) |
Mar 07, 2014 | 23.01 | 23.34 | 21.73 | 22.76 | 1,437,841 | -0.82(-3.47%) |
Mar 06, 2014 | 23.84 | 24.20 | 23.40 | 23.58 | 812,468 | -0.24(-1.02%) |
Mar 05, 2014 | 24.34 | 24.46 | 23.72 | 23.82 | 459,627 | -0.57(-2.35%) |
Mar 04, 2014 | 23.72 | 24.56 | 23.58 | 24.39 | 738,649 | +1.06(+4.54%) |
Mar 03, 2014 | 23.33 | 24.01 | 22.98 | 23.33 | 416,503 | -0.26(-1.11%) |
Feb 28, 2014 | 23.10 | 24.00 | 22.79 | 23.60 | 710,461 | +0.57(+2.49%) |
Feb 27, 2014 | 23.34 | 23.48 | 22.67 | 23.02 | 539,795 | -0.42(-1.78%) |
Feb 26, 2014 | 23.00 | 24.08 | 23.00 | 23.44 | 722,864 | +0.38(+1.64%) |
Feb 25, 2014 | 23.04 | 23.20 | 22.22 | 23.06 | 826,424 | -0.03(-0.13%) |
Feb 24, 2014 | 22.42 | 24.04 | 22.27 | 23.09 | 945,951 | +0.82(+3.67%) |
Feb 21, 2014 | 22.14 | 22.63 | 21.73 | 22.27 | 791,103 | +0.25(+1.15%) |
Feb 20, 2014 | 21.70 | 23.33 | 21.70 | 22.02 | 1,241,307 | +0.27(+1.25%) |
Feb 19, 2014 | 21.73 | 22.10 | 21.43 | 21.75 | 896,609 | -0.15(-0.67%) |
Feb 18, 2014 | 21.34 | 22.65 | 21.20 | 21.89 | 942,772 | +0.71(+3.35%) |
Feb 14, 2014 | 21.56 | 21.18 | 21.18 | 21.18 | 827,932 | -0.36(-1.67%) |
Feb 13, 2014 | 20.98 | 21.88 | 20.58 | 21.54 | 1,487,792 | +0.99(+4.83%) |
Feb 12, 2014 | 19.25 | 20.79 | 19.25 | 20.55 | 1,144,360 | +1.38(+7.20%) |
Feb 11, 2014 | 18.94 | 19.36 | 18.75 | 19.17 | 467,343 | +0.26(+1.39%) |
Feb 10, 2014 | 19.45 | 19.45 | 18.78 | 18.91 | 471,880 | -0.54(-2.80%) |
Feb 07, 2014 | 18.95 | 19.86 | 18.95 | 19.45 | 818,982 | +0.57(+3.04%) |
Feb 06, 2014 | 18.44 | 19.36 | 18.44 | 18.88 | 816,813 | +0.52(+2.81%) |
Feb 05, 2014 | 18.53 | 18.56 | 17.80 | 18.36 | 571,465 | -0.25(-1.36%) |
Feb 04, 2014 | 18.29 | 18.97 | 18.29 | 18.62 | 521,803 | +0.54(+3.01%) |
Feb 03, 2014 | 18.88 | 19.03 | 17.46 | 18.07 | 698,732 | -0.84(-4.42%) |
Jan 31, 2014 | 18.91 | 19.31 | 18.68 | 18.91 | 554,352 | -0.64(-3.28%) |
Jan 30, 2014 | 18.90 | 19.69 | 18.82 | 19.55 | 671,774 | +0.87(+4.63%) |
Jan 29, 2014 | 18.46 | 18.95 | 18.29 | 18.68 | 615,816 | +0.16(+0.84%) |
Jan 28, 2014 | 18.08 | 18.62 | 18.00 | 18.53 | 512,568 | +0.46(+2.53%) |
Jan 27, 2014 | 18.97 | 18.97 | 17.83 | 18.07 | 610,829 | -0.88(-4.62%) |
Jan 24, 2014 | 19.21 | 19.43 | 18.69 | 18.95 | 575,994 | -0.44(-2.26%) |
Jan 23, 2014 | 20.11 | 20.37 | 19.31 | 19.39 | 440,657 | -0.71(-3.53%) |
Jan 22, 2014 | 19.13 | 20.14 | 19.06 | 20.10 | 684,571 | +1.06(+5.57%) |
Jan 21, 2014 | 18.68 | 19.16 | 18.54 | 19.04 | 488,281 | +0.46(+2.46%) |
Jan 17, 2014 | 19.24 | 18.58 | 18.58 | 18.58 | 347,088 | -0.59(-3.09%) |
Jan 16, 2014 | 18.79 | 19.36 | 18.64 | 19.17 | 401,999 | +0.29(+1.55%) |
Jan 15, 2014 | 19.05 | 19.25 | 18.80 | 18.88 | 313,398 | -0.18(-0.92%) |
Jan 14, 2014 | 18.60 | 19.06 | 18.47 | 19.05 | 358,062 | +0.59(+3.21%) |
Jan 13, 2014 | 19.47 | 19.67 | 18.37 | 18.46 | 826,809 | -1.21(-6.13%) |
Jan 10, 2014 | 18.86 | 19.75 | 18.36 | 19.67 | 939,382 | +0.81(+4.28%) |
Jan 09, 2014 | 18.68 | 20.30 | 18.64 | 18.86 | 2,178,263 | +0.44(+2.38%) |
Jan 08, 2014 | 18.49 | 18.68 | 18.31 | 18.42 | 850,228 | -0.09(-0.47%) |
Jan 07, 2014 | 18.63 | 18.91 | 18.33 | 18.51 | 602,923 | -0.08(-0.42%) |
Jan 06, 2014 | 18.51 | 18.73 | 18.16 | 18.59 | 761,182 | +0.21(+1.16%) |
Jan 03, 2014 | 18.14 | 18.55 | 17.99 | 18.37 | 640,599 | +0.23(+1.29%) |