Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.68 | 14.75 | 13.50 | 14.00 | 3,440 | +0.15(+1.08%) |
Jan 29, 2015 | 14.25 | 14.40 | 13.75 | 13.85 | 4,909 | -0.88(-5.94%) |
Jan 28, 2015 | 15.25 | 15.96 | 14.25 | 14.72 | 3,791 | -0.28(-1.83%) |
Jan 27, 2015 | 15.25 | 15.25 | 14.25 | 15.00 | 3,830 | +0.75(+5.26%) |
Jan 26, 2015 | 15.50 | 15.50 | 13.76 | 14.25 | 7,374 | -1.25(-8.06%) |
Jan 23, 2015 | 15.20 | 15.95 | 14.04 | 15.50 | 5,986 | -0.01(-0.08%) |
Jan 22, 2015 | 15.00 | 16.49 | 14.75 | 15.51 | 6,397 | +0.40(+2.63%) |
Jan 21, 2015 | 16.50 | 16.75 | 15.00 | 15.12 | 9,339 | -0.13(-0.89%) |
Jan 20, 2015 | 13.22 | 16.75 | 13.22 | 15.25 | 23,138 | +2.46(+19.26%) |
Jan 16, 2015 | 12.21 | 13.00 | 11.78 | 12.79 | 5,342 | +1.06(+9.06%) |
Jan 15, 2015 | 13.00 | 13.00 | 11.43 | 11.72 | 7,752 | -0.53(-4.29%) |
Jan 14, 2015 | 13.12 | 13.12 | 11.75 | 12.25 | 4,557 | -0.44(-3.45%) |
Jan 13, 2015 | 13.25 | 13.50 | 12.75 | 12.69 | 3,294 | -0.58(-4.39%) |
Jan 12, 2015 | 12.70 | 13.62 | 12.70 | 13.27 | 10,453 | +0.52(+4.08%) |
Jan 09, 2015 | 13.00 | 13.44 | 12.50 | 12.75 | 4,244 | -0.25(-1.92%) |
Jan 08, 2015 | 13.38 | 13.40 | 13.00 | 13.00 | 3,133 | +0.00(+0.00%) |
Jan 07, 2015 | 13.75 | 13.76 | 12.75 | 13.00 | 5,010 | -0.25(-1.89%) |
Jan 06, 2015 | 12.75 | 13.75 | 12.75 | 13.25 | 6,860 | +0.50(+3.92%) |
Jan 05, 2015 | 13.25 | 13.25 | 12.50 | 12.75 | 10,430 | -0.45(-3.39%) |
Jan 02, 2015 | 13.50 | 14.00 | 13.20 | 13.20 | 1,850 | -0.30(-2.24%) |
Dec 31, 2014 | 13.00 | 13.50 | 13.50 | 13.50 | 3,768 | +0.50(+3.85%) |
Dec 30, 2014 | 12.75 | 13.86 | 12.75 | 13.00 | 7,937 | +0.50(+4.00%) |
Dec 29, 2014 | 12.12 | 12.94 | 11.80 | 12.50 | 2,060 | +0.05(+0.40%) |
Dec 26, 2014 | 12.50 | 12.93 | 12.00 | 12.45 | 3,178 | -0.05(-0.40%) |
Dec 24, 2014 | 11.50 | 12.50 | 12.50 | 12.50 | 892 | +0.00(+0.00%) |
Dec 23, 2014 | 12.50 | 12.66 | 11.65 | 12.50 | 5,792 | +0.12(+0.93%) |
Dec 22, 2014 | 12.75 | 13.00 | 11.59 | 12.38 | 11,756 | +1.88(+17.95%) |
Dec 19, 2014 | 13.00 | 13.59 | 10.50 | 10.50 | 17,841 | -3.25(-23.64%) |
Dec 18, 2014 | 13.00 | 13.75 | 13.00 | 13.75 | 4,084 | +1.25(+10.00%) |
Dec 17, 2014 | 12.50 | 13.31 | 12.50 | 12.50 | 3,367 | -0.25(-1.96%) |
Dec 16, 2014 | 12.00 | 12.75 | 12.00 | 12.75 | 3,925 | +0.26(+2.06%) |
Dec 15, 2014 | 12.38 | 13.12 | 12.00 | 12.49 | 6,657 | -0.51(-3.90%) |
Dec 12, 2014 | 13.00 | 13.25 | 12.25 | 13.00 | 3,742 | -0.26(-1.98%) |
Dec 11, 2014 | 13.25 | 14.00 | 12.75 | 13.26 | 7,741 | +0.26(+2.02%) |
Dec 10, 2014 | 13.04 | 14.44 | 13.00 | 13.00 | 2,617 | -0.62(-4.59%) |
Dec 09, 2014 | 13.00 | 15.00 | 12.85 | 13.62 | 8,649 | +0.62(+4.81%) |
Dec 08, 2014 | 13.75 | 13.80 | 12.50 | 13.00 | 5,650 | -0.50(-3.70%) |
Dec 05, 2014 | 13.62 | 14.53 | 13.00 | 13.50 | 5,792 | -0.75(-5.26%) |
Dec 04, 2014 | 14.50 | 14.67 | 13.54 | 14.25 | 2,236 | -0.38(-2.58%) |
Dec 03, 2014 | 13.75 | 14.67 | 13.75 | 14.63 | 2,316 | +0.38(+2.65%) |
Dec 02, 2014 | 13.50 | 14.25 | 13.25 | 14.25 | 4,454 | +0.75(+5.56%) |
Dec 01, 2014 | 15.50 | 15.97 | 13.12 | 13.50 | 8,554 | -1.89(-12.27%) |
Nov 28, 2014 | 16.94 | 16.94 | 15.25 | 15.39 | 9,945 | -1.36(-8.13%) |
Nov 26, 2014 | 16.75 | 16.75 | 16.75 | 16.75 | 1,616 | -0.50(-2.90%) |
Nov 25, 2014 | 16.45 | 17.25 | 16.00 | 17.25 | 4,830 | +0.86(+5.23%) |
Nov 24, 2014 | 15.63 | 16.64 | 15.55 | 16.39 | 2,089 | +0.39(+2.45%) |
Nov 21, 2014 | 15.85 | 16.40 | 15.30 | 16.00 | 2,178 | +0.50(+3.23%) |
Nov 20, 2014 | 16.00 | 16.25 | 15.32 | 15.50 | 4,313 | +0.07(+0.49%) |
Nov 19, 2014 | 17.25 | 17.25 | 15.21 | 15.43 | 12,773 | -1.82(-10.58%) |
Nov 18, 2014 | 17.25 | 17.50 | 17.00 | 17.25 | 6,232 | +0.52(+3.14%) |
Nov 17, 2014 | 16.15 | 17.25 | 16.13 | 16.73 | 5,769 | +0.58(+3.56%) |
Nov 14, 2014 | 13.62 | 16.36 | 13.11 | 16.15 | 14,811 | +2.52(+18.53%) |
Nov 13, 2014 | 13.92 | 13.92 | 13.50 | 13.62 | 3,839 | -0.38(-2.68%) |
Nov 12, 2014 | 14.93 | 14.93 | 13.84 | 14.00 | 4,239 | -0.75(-5.08%) |
Nov 11, 2014 | 13.50 | 15.25 | 13.12 | 14.75 | 5,759 | +1.23(+9.08%) |
Nov 10, 2014 | 14.00 | 14.25 | 13.04 | 13.52 | 5,987 | -0.48(-3.41%) |
Nov 07, 2014 | 12.50 | 14.00 | 11.75 | 14.00 | 10,723 | +1.74(+14.19%) |
Nov 06, 2014 | 12.50 | 12.75 | 12.01 | 12.26 | 4,638 | +0.25(+2.12%) |
Nov 05, 2014 | 12.28 | 12.50 | 12.00 | 12.01 | 4,666 | -0.27(-2.20%) |
Nov 04, 2014 | 11.50 | 12.96 | 11.50 | 12.28 | 3,052 | +0.11(+0.92%) |
Nov 03, 2014 | 13.75 | 13.75 | 12.16 | 12.16 | 12,487 | -1.66(-12.01%) |
Oct 31, 2014 | 13.50 | 14.00 | 12.03 | 13.82 | 18,478 | +0.32(+2.39%) |
Oct 30, 2014 | 14.25 | 14.70 | 13.30 | 13.50 | 6,881 | -0.50(-3.57%) |
Oct 29, 2014 | 14.28 | 14.79 | 13.75 | 14.00 | 6,337 | -0.68(-4.65%) |
Oct 28, 2014 | 15.48 | 15.48 | 14.30 | 14.68 | 4,218 | -0.09(-0.63%) |
Oct 27, 2014 | 15.53 | 15.00 | 14.77 | 14.78 | 5,138 | -0.22(-1.50%) |
Oct 24, 2014 | 16.25 | 16.25 | 14.53 | 15.00 | 6,980 | -1.25(-7.69%) |
Oct 23, 2014 | 15.00 | 16.34 | 14.79 | 16.25 | 2,954 | +1.43(+9.61%) |
Oct 22, 2014 | 15.25 | 15.74 | 14.75 | 14.82 | 4,733 | -0.68(-4.35%) |
Oct 21, 2014 | 15.51 | 16.25 | 15.25 | 15.50 | 4,495 | -0.50(-3.12%) |
Oct 20, 2014 | 15.50 | 16.50 | 15.25 | 16.00 | 4,274 | +0.50(+3.23%) |
Oct 17, 2014 | 15.75 | 16.01 | 15.48 | 15.50 | 3,161 | -0.25(-1.59%) |
Oct 16, 2014 | 15.50 | 16.25 | 15.25 | 15.75 | 6,196 | +0.25(+1.61%) |
Oct 15, 2014 | 16.50 | 17.25 | 15.00 | 15.50 | 9,893 | -1.02(-6.16%) |
Oct 14, 2014 | 17.75 | 17.98 | 15.59 | 16.52 | 7,220 | -0.98(-5.61%) |
Oct 13, 2014 | 16.27 | 19.46 | 16.27 | 17.50 | 15,993 | +0.77(+4.63%) |
Oct 10, 2014 | 16.25 | 17.50 | 16.00 | 16.73 | 10,729 | +0.98(+6.19%) |
Oct 09, 2014 | 16.77 | 16.77 | 15.02 | 15.75 | 12,136 | +0.35(+2.26%) |
Oct 08, 2014 | 14.75 | 15.50 | 14.00 | 15.40 | 6,351 | +1.50(+10.79%) |
Oct 07, 2014 | 14.75 | 15.25 | 13.75 | 13.90 | 5,919 | -1.10(-7.32%) |
Oct 06, 2014 | 14.51 | 15.44 | 14.25 | 15.00 | 5,191 | +0.44(+3.00%) |
Oct 03, 2014 | 15.25 | 15.25 | 14.25 | 14.56 | 4,742 | -0.44(-2.92%) |
Oct 02, 2014 | 15.25 | 15.75 | 14.50 | 15.00 | 10,727 | -0.50(-3.23%) |
Oct 01, 2014 | 16.12 | 16.75 | 15.34 | 15.50 | 6,572 | -0.50(-3.12%) |
Sep 30, 2014 | 16.30 | 16.80 | 15.85 | 16.00 | 3,528 | -0.75(-4.48%) |
Sep 29, 2014 | 16.75 | 16.80 | 16.25 | 16.75 | 1,940 | +0.25(+1.52%) |
Sep 26, 2014 | 16.00 | 16.56 | 15.61 | 16.50 | 2,936 | +0.68(+4.28%) |
Sep 25, 2014 | 15.29 | 16.00 | 14.50 | 15.82 | 7,328 | +0.07(+0.46%) |
Sep 24, 2014 | 15.81 | 16.00 | 14.78 | 15.75 | 8,817 | -0.50(-3.08%) |
Sep 23, 2014 | 16.75 | 17.25 | 16.05 | 16.25 | 3,224 | -0.57(-3.39%) |
Sep 22, 2014 | 17.25 | 17.50 | 16.25 | 16.82 | 5,205 | -0.38(-2.22%) |
Sep 19, 2014 | 17.50 | 17.75 | 16.25 | 17.20 | 10,701 | +0.79(+4.81%) |
Sep 18, 2014 | 15.53 | 17.00 | 15.04 | 16.41 | 9,384 | +0.89(+5.70%) |
Sep 17, 2014 | 15.25 | 16.14 | 14.75 | 15.53 | 12,800 | +1.15(+7.98%) |
Sep 16, 2014 | 16.14 | 16.14 | 14.25 | 14.38 | 24,304 | -1.76(-10.90%) |
Sep 15, 2014 | 18.50 | 18.50 | 15.79 | 16.14 | 27,932 | -1.43(-8.17%) |
Sep 12, 2014 | 18.00 | 18.55 | 17.57 | 17.57 | 5,443 | -0.34(-1.87%) |
Sep 11, 2014 | 18.50 | 18.75 | 17.64 | 17.91 | 7,773 | -0.59(-3.19%) |
Sep 10, 2014 | 18.00 | 18.50 | 17.77 | 18.50 | 9,633 | +0.50(+2.78%) |
Sep 09, 2014 | 18.50 | 18.50 | 18.00 | 18.00 | 8,898 | -0.25(-1.37%) |
Sep 08, 2014 | 18.75 | 18.88 | 17.81 | 18.25 | 15,803 | -0.50(-2.67%) |
Sep 05, 2014 | 21.75 | 22.00 | 17.50 | 18.75 | 88,661 | -6.50(-25.74%) |
Sep 04, 2014 | 26.50 | 27.50 | 25.00 | 25.25 | 8,292 | -1.50(-5.61%) |
Sep 03, 2014 | 26.25 | 27.25 | 26.00 | 26.75 | 1,536 | +0.00(+0.00%) |
Sep 02, 2014 | 26.75 | 27.00 | 26.00 | 26.75 | 5,144 | -1.00(-3.60%) |
Aug 29, 2014 | 26.00 | 27.75 | 27.75 | 27.75 | 3,540 | +1.50(+5.71%) |
Aug 28, 2014 | 28.25 | 28.25 | 25.77 | 26.25 | 8,112 | -1.25(-4.55%) |
Aug 27, 2014 | 27.50 | 27.50 | 26.50 | 27.50 | 3,658 | +0.50(+1.85%) |
Aug 26, 2014 | 27.00 | 27.18 | 26.50 | 27.00 | 5,815 | +0.50(+1.89%) |
Aug 25, 2014 | 28.00 | 28.25 | 26.50 | 26.50 | 6,980 | -1.00(-3.64%) |
Aug 22, 2014 | 29.00 | 29.00 | 27.50 | 27.50 | 4,798 | -1.25(-4.35%) |
Aug 21, 2014 | 29.50 | 29.50 | 28.00 | 28.75 | 9,352 | -1.25(-4.16%) |
Aug 20, 2014 | 29.25 | 30.00 | 29.25 | 30.00 | 1,490 | +0.75(+2.56%) |
Aug 19, 2014 | 29.82 | 30.00 | 29.00 | 29.25 | 4,048 | -0.50(-1.68%) |
Aug 18, 2014 | 28.50 | 30.75 | 28.50 | 29.75 | 4,568 | +0.50(+1.71%) |
Aug 15, 2014 | 29.25 | 29.25 | 28.75 | 29.25 | 4,511 | +0.00(+0.00%) |
Aug 14, 2014 | 29.75 | 30.00 | 29.25 | 29.25 | 3,820 | +0.25(+0.86%) |
Aug 13, 2014 | 30.25 | 30.75 | 29.25 | 29.00 | 6,450 | -0.25(-0.85%) |
Aug 12, 2014 | 31.00 | 31.25 | 29.25 | 29.25 | 6,823 | -1.00(-3.31%) |
Aug 11, 2014 | 30.50 | 30.50 | 28.75 | 30.25 | 5,227 | -0.25(-0.82%) |
Aug 08, 2014 | 29.75 | 31.50 | 28.75 | 30.50 | 2,921 | +0.75(+2.52%) |
Aug 07, 2014 | 32.25 | 32.50 | 29.25 | 29.75 | 10,909 | -1.75(-5.56%) |
Aug 06, 2014 | 30.75 | 32.50 | 30.75 | 31.50 | 18,467 | +1.31(+4.35%) |
Aug 05, 2014 | 30.00 | 31.25 | 28.00 | 30.19 | 11,546 | -0.06(-0.21%) |
Aug 04, 2014 | 29.50 | 30.50 | 28.50 | 30.25 | 5,226 | +2.12(+7.56%) |
Aug 01, 2014 | 30.00 | 30.25 | 28.00 | 28.12 | 10,823 | -1.62(-5.46%) |
Jul 31, 2014 | 31.25 | 31.50 | 29.00 | 29.75 | 10,543 | -1.75(-5.56%) |
Jul 30, 2014 | 30.75 | 31.50 | 30.50 | 31.50 | 6,596 | +0.00(+0.00%) |
Jul 29, 2014 | 31.25 | 31.50 | 30.75 | 31.50 | 4,458 | +0.25(+0.80%) |
Jul 28, 2014 | 32.25 | 32.25 | 30.25 | 31.25 | 7,955 | -0.75(-2.34%) |
Jul 25, 2014 | 30.75 | 32.25 | 30.75 | 32.00 | 10,940 | +1.25(+4.07%) |
Jul 24, 2014 | 31.25 | 31.75 | 30.00 | 30.75 | 13,218 | -1.75(-5.38%) |
Jul 23, 2014 | 31.50 | 32.50 | 31.25 | 32.50 | 7,418 | +0.50(+1.56%) |
Jul 22, 2014 | 34.50 | 34.50 | 30.75 | 32.00 | 21,330 | -2.25(-6.57%) |
Jul 21, 2014 | 33.75 | 34.50 | 33.00 | 34.25 | 13,204 | +1.00(+3.01%) |
Jul 18, 2014 | 32.75 | 35.75 | 32.75 | 33.25 | 30,687 | +0.50(+1.53%) |
Jul 17, 2014 | 32.50 | 36.25 | 31.25 | 32.75 | 39,732 | +1.50(+4.80%) |
Jul 16, 2014 | 30.50 | 34.25 | 30.50 | 31.25 | 23,311 | +0.75(+2.46%) |
Jul 15, 2014 | 30.75 | 32.75 | 30.50 | 30.50 | 10,331 | -1.50(-4.69%) |
Jul 14, 2014 | 28.75 | 34.25 | 26.25 | 32.00 | 29,828 | -0.50(-1.54%) |
Jul 11, 2014 | 31.50 | 33.75 | 28.75 | 32.50 | 26,616 | +2.50(+8.33%) |
Jul 10, 2014 | 34.25 | 39.75 | 28.50 | 30.00 | 124,333 | -3.25(-9.77%) |
Jul 09, 2014 | 27.25 | 33.75 | 27.23 | 33.25 | 42,436 | +7.25(+27.88%) |
Jul 08, 2014 | 27.50 | 27.50 | 25.25 | 26.00 | 8,672 | -0.25(-0.95%) |
Jul 07, 2014 | 27.50 | 27.50 | 25.75 | 26.25 | 11,468 | -1.25(-4.55%) |
Jul 03, 2014 | 27.75 | 27.50 | 27.50 | 27.50 | 3,528 | -1.00(-3.51%) |
Jul 02, 2014 | 29.00 | 29.25 | 27.25 | 28.50 | 9,981 | +0.75(+2.70%) |
Jul 01, 2014 | 28.75 | 30.00 | 27.00 | 27.75 | 13,068 | -1.00(-3.48%) |
Jun 30, 2014 | 25.50 | 31.00 | 24.42 | 28.75 | 32,636 | +3.00(+11.65%) |
Jun 27, 2014 | 26.75 | 28.00 | 25.75 | 25.75 | 14,902 | -1.50(-5.50%) |
Jun 26, 2014 | 28.75 | 29.00 | 27.00 | 27.25 | 8,153 | -0.90(-3.20%) |
Jun 25, 2014 | 28.00 | 29.50 | 26.75 | 28.15 | 9,703 | -0.60(-2.09%) |
Jun 24, 2014 | 31.25 | 32.25 | 27.50 | 28.75 | 21,383 | -1.50(-4.96%) |
Jun 23, 2014 | 30.25 | 32.50 | 29.25 | 30.25 | 16,350 | -1.50(-4.72%) |
Jun 20, 2014 | 33.75 | 34.75 | 26.50 | 31.75 | 65,892 | -0.75(-2.31%) |
Jun 19, 2014 | 25.75 | 39.40 | 25.50 | 32.50 | 120,292 | +9.00(+38.28%) |
Jun 18, 2014 | 19.50 | 25.03 | 18.00 | 23.50 | 55,675 | +5.76(+32.43%) |
Jun 17, 2014 | 16.77 | 17.75 | 16.64 | 17.75 | 4,159 | +0.65(+3.79%) |
Jun 16, 2014 | 17.00 | 17.74 | 16.25 | 17.10 | 6,988 | +0.35(+2.09%) |
Jun 13, 2014 | 17.25 | 17.25 | 15.97 | 16.75 | 6,792 | -0.50(-2.90%) |
Jun 12, 2014 | 16.77 | 17.50 | 16.70 | 17.25 | 9,916 | +0.55(+3.29%) |
Jun 11, 2014 | 16.25 | 16.94 | 14.87 | 16.70 | 9,284 | +2.20(+15.17%) |
Jun 10, 2014 | 13.75 | 14.78 | 13.75 | 14.50 | 5,457 | +1.47(+11.32%) |
Jun 06, 2014 | 12.50 | 13.21 | 12.50 | 13.03 | 3,622 | +0.52(+4.18%) |
Jun 05, 2014 | 13.50 | 13.50 | 12.50 | 12.50 | 5,233 | -0.50(-3.83%) |
Jun 04, 2014 | 13.13 | 14.00 | 12.75 | 13.00 | 7,587 | -0.50(-3.72%) |
Jun 03, 2014 | 13.51 | 13.97 | 13.06 | 13.50 | 3,598 | +0.25(+1.91%) |
Jun 02, 2014 | 15.25 | 15.59 | 12.81 | 13.25 | 8,167 | -1.52(-10.28%) |
May 30, 2014 | 14.04 | 14.77 | 13.92 | 14.77 | 3,447 | +0.85(+6.07%) |
May 29, 2014 | 14.04 | 14.80 | 13.77 | 13.92 | 2,348 | -0.08(-0.55%) |
May 28, 2014 | 14.00 | 14.60 | 13.89 | 14.00 | 1,863 | -0.25(-1.75%) |
May 27, 2014 | 14.25 | 14.75 | 14.00 | 14.25 | 4,593 | -0.05(-0.37%) |
May 23, 2014 | 14.50 | 14.30 | 14.30 | 14.30 | 1,632 | -0.50(-3.38%) |
May 22, 2014 | 14.75 | 14.80 | 14.33 | 14.80 | 1,041 | +0.53(+3.68%) |
May 21, 2014 | 15.04 | 15.08 | 14.25 | 14.28 | 3,313 | -0.54(-3.68%) |
May 20, 2014 | 16.00 | 16.00 | 14.82 | 14.82 | 9,002 | -1.59(-9.67%) |
May 19, 2014 | 17.00 | 17.07 | 16.09 | 16.41 | 2,043 | -0.34(-2.03%) |
May 16, 2014 | 16.55 | 17.07 | 16.50 | 16.75 | 2,991 | +0.00(+0.00%) |
May 15, 2014 | 17.26 | 17.26 | 16.50 | 16.75 | 2,942 | -0.62(-3.58%) |
May 14, 2014 | 16.41 | 17.50 | 16.41 | 17.37 | 7,425 | +1.12(+6.91%) |
May 13, 2014 | 16.04 | 16.50 | 16.00 | 16.25 | 4,059 | +0.06(+0.36%) |
May 12, 2014 | 16.34 | 16.50 | 16.01 | 16.19 | 2,380 | -0.31(-1.86%) |
May 09, 2014 | 16.50 | 17.41 | 16.02 | 16.50 | 1,921 | +0.00(+0.00%) |
May 08, 2014 | 16.43 | 17.00 | 16.33 | 16.50 | 2,384 | +0.50(+3.12%) |
May 07, 2014 | 17.49 | 17.49 | 16.00 | 16.00 | 2,442 | +0.00(+0.00%) |
May 06, 2014 | 15.79 | 16.75 | 15.79 | 16.00 | 3,554 | +0.25(+1.57%) |
May 05, 2014 | 16.50 | 17.14 | 15.75 | 15.75 | 5,731 | -0.37(-2.31%) |
May 02, 2014 | 18.50 | 18.50 | 16.12 | 16.12 | 8,238 | -2.12(-11.64%) |
May 01, 2014 | 17.06 | 18.25 | 17.06 | 18.25 | 3,815 | +0.75(+4.29%) |
Apr 30, 2014 | 17.25 | 18.61 | 17.00 | 17.50 | 4,951 | -0.12(-0.71%) |
Apr 29, 2014 | 18.50 | 18.50 | 17.00 | 17.62 | 10,282 | -0.88(-4.73%) |
Apr 28, 2014 | 18.75 | 19.07 | 17.70 | 18.50 | 3,105 | -0.75(-3.90%) |
Apr 25, 2014 | 18.84 | 19.48 | 18.75 | 19.25 | 2,136 | +0.41(+2.15%) |
Apr 24, 2014 | 18.50 | 19.18 | 18.02 | 18.84 | 4,625 | +0.34(+1.85%) |
Apr 23, 2014 | 17.82 | 18.75 | 17.82 | 18.50 | 3,426 | +0.77(+4.31%) |
Apr 22, 2014 | 18.00 | 18.75 | 17.00 | 17.74 | 5,004 | -0.26(-1.46%) |
Apr 21, 2014 | 20.00 | 20.00 | 17.00 | 18.00 | 15,934 | -1.50(-7.69%) |
Apr 17, 2014 | 20.75 | 19.50 | 19.50 | 19.50 | 5,840 | -0.85(-4.18%) |
Apr 16, 2014 | 20.62 | 20.98 | 20.25 | 20.35 | 4,723 | -0.05(-0.26%) |
Apr 15, 2014 | 21.43 | 21.43 | 20.30 | 20.40 | 7,911 | -1.59(-7.24%) |
Apr 14, 2014 | 21.72 | 22.74 | 20.75 | 22.00 | 4,105 | +1.50(+7.29%) |
Apr 11, 2014 | 22.00 | 23.24 | 20.50 | 20.50 | 6,471 | -1.86(-8.33%) |
Apr 10, 2014 | 24.00 | 24.00 | 22.36 | 22.36 | 5,601 | -0.93(-4.00%) |
Apr 09, 2014 | 23.75 | 23.75 | 22.32 | 23.30 | 3,834 | +0.05(+0.19%) |
Apr 08, 2014 | 22.50 | 23.50 | 22.02 | 23.25 | 7,416 | +0.75(+3.33%) |
Apr 07, 2014 | 22.50 | 23.04 | 21.75 | 22.50 | 4,311 | +0.00(+0.00%) |
Apr 04, 2014 | 22.75 | 23.46 | 21.75 | 22.50 | 9,180 | +0.50(+2.27%) |
Apr 03, 2014 | 22.73 | 22.73 | 21.75 | 22.00 | 3,340 | -0.70(-3.07%) |
Apr 02, 2014 | 21.75 | 22.93 | 21.75 | 22.70 | 6,139 | +1.08(+4.97%) |
Apr 01, 2014 | 21.57 | 21.99 | 20.95 | 21.62 | 2,739 | +0.71(+3.42%) |
Mar 31, 2014 | 22.50 | 23.25 | 20.54 | 20.91 | 8,188 | -1.41(-6.32%) |
Mar 28, 2014 | 22.00 | 22.50 | 21.75 | 22.32 | 5,346 | +0.82(+3.80%) |
Mar 27, 2014 | 21.98 | 21.99 | 21.05 | 21.50 | 8,519 | +0.46(+2.21%) |
Mar 26, 2014 | 24.75 | 24.75 | 20.86 | 21.04 | 23,713 | -3.54(-14.40%) |
Mar 25, 2014 | 25.75 | 25.75 | 23.75 | 24.57 | 8,840 | +0.83(+3.50%) |
Mar 24, 2014 | 26.75 | 26.75 | 23.25 | 23.74 | 32,875 | -3.76(-13.66%) |
Mar 21, 2014 | 26.50 | 28.50 | 26.50 | 27.50 | 28,373 | +1.00(+3.77%) |
Mar 20, 2014 | 26.75 | 27.00 | 25.50 | 26.50 | 16,587 | -0.50(-1.85%) |
Mar 19, 2014 | 27.25 | 27.75 | 26.50 | 27.00 | 13,289 | +0.00(+0.00%) |
Mar 18, 2014 | 28.25 | 28.25 | 26.50 | 27.00 | 19,203 | -1.50(-5.26%) |
Mar 17, 2014 | 28.50 | 29.75 | 28.00 | 28.50 | 27,497 | -0.25(-0.87%) |
Mar 14, 2014 | 30.75 | 31.25 | 27.50 | 28.75 | 33,158 | -1.00(-3.36%) |
Mar 13, 2014 | 27.75 | 32.00 | 27.50 | 29.75 | 114,097 | +2.25(+8.18%) |
Mar 12, 2014 | 25.75 | 28.75 | 25.75 | 27.50 | 36,963 | +1.75(+6.80%) |
Mar 11, 2014 | 25.75 | 26.50 | 25.25 | 25.75 | 8,217 | +0.00(+0.00%) |
Mar 10, 2014 | 25.50 | 25.75 | 25.00 | 25.75 | 6,240 | +0.50(+1.98%) |
Mar 07, 2014 | 27.00 | 27.25 | 24.75 | 25.25 | 20,157 | -1.75(-6.48%) |
Mar 06, 2014 | 28.75 | 28.75 | 26.00 | 27.00 | 20,260 | -0.25(-0.92%) |
Mar 05, 2014 | 28.00 | 28.50 | 27.25 | 27.25 | 9,769 | -0.25(-0.91%) |
Mar 04, 2014 | 28.50 | 28.50 | 27.50 | 27.50 | 8,909 | -0.75(-2.65%) |
Mar 03, 2014 | 28.75 | 29.50 | 27.75 | 28.25 | 24,238 | +1.75(+6.60%) |
Feb 28, 2014 | 28.00 | 28.75 | 26.50 | 26.50 | 22,341 | -1.25(-4.50%) |
Feb 27, 2014 | 27.25 | 28.25 | 26.50 | 27.75 | 18,318 | +1.25(+4.72%) |
Feb 26, 2014 | 28.25 | 28.50 | 26.00 | 26.50 | 11,300 | -1.68(-5.94%) |
Feb 25, 2014 | 28.50 | 29.25 | 27.25 | 28.18 | 8,538 | -0.07(-0.27%) |
Feb 24, 2014 | 29.00 | 29.50 | 27.00 | 28.25 | 20,444 | +0.75(+2.73%) |
Feb 21, 2014 | 29.25 | 30.00 | 26.00 | 27.50 | 35,811 | -1.25(-4.35%) |
Feb 20, 2014 | 28.00 | 29.25 | 27.25 | 28.75 | 20,078 | +1.50(+5.50%) |
Feb 19, 2014 | 29.25 | 30.75 | 25.75 | 27.25 | 41,511 | -1.75(-6.03%) |
Feb 18, 2014 | 24.75 | 29.75 | 24.01 | 29.00 | 82,298 | +5.75(+24.73%) |
Feb 14, 2014 | 21.25 | 23.25 | 23.25 | 23.25 | 52,268 | +2.53(+12.22%) |
Feb 13, 2014 | 20.43 | 20.93 | 20.00 | 20.72 | 6,929 | +0.79(+3.95%) |
Feb 12, 2014 | 20.75 | 21.00 | 19.75 | 19.93 | 12,726 | -0.57(-2.78%) |
Feb 11, 2014 | 19.50 | 20.75 | 18.50 | 20.50 | 21,293 | +1.27(+6.59%) |
Feb 10, 2014 | 18.79 | 19.23 | 18.52 | 19.23 | 7,577 | +0.68(+3.68%) |
Feb 07, 2014 | 18.00 | 18.57 | 17.58 | 18.55 | 4,757 | +0.21(+1.12%) |
Feb 06, 2014 | 18.75 | 19.00 | 17.25 | 18.34 | 9,255 | -0.41(-2.16%) |
Feb 05, 2014 | 19.44 | 19.44 | 18.50 | 18.75 | 4,259 | -0.25(-1.32%) |
Feb 04, 2014 | 18.75 | 19.69 | 18.75 | 19.00 | 5,690 | -0.23(-1.21%) |