Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.59 | 25.65 | 25.04 | 25.59 | 83,327 | +0.66(+2.66%) |
Oct 30, 2014 | 24.26 | 25.41 | 24.00 | 24.92 | 84,212 | +0.60(+2.48%) |
Oct 29, 2014 | 23.90 | 24.74 | 23.11 | 24.32 | 74,605 | +0.54(+2.28%) |
Oct 28, 2014 | 22.63 | 23.84 | 22.33 | 23.78 | 60,856 | +1.39(+6.20%) |
Oct 27, 2014 | 22.63 | 22.93 | 22.93 | 22.39 | 41,936 | -0.54(-2.37%) |
Oct 24, 2014 | 22.87 | 23.02 | 22.45 | 22.93 | 54,290 | -0.06(-0.26%) |
Oct 23, 2014 | 22.39 | 23.41 | 22.27 | 22.99 | 67,728 | +0.78(+3.53%) |
Oct 22, 2014 | 22.45 | 23.05 | 21.97 | 22.21 | 42,327 | -0.12(-0.54%) |
Oct 21, 2014 | 22.03 | 22.80 | 21.78 | 22.33 | 74,606 | +0.30(+1.37%) |
Oct 20, 2014 | 22.03 | 22.57 | 21.72 | 22.03 | 51,409 | -0.18(-0.82%) |
Oct 17, 2014 | 22.93 | 23.47 | 22.03 | 22.21 | 59,590 | -0.18(-0.81%) |
Oct 16, 2014 | 20.64 | 22.81 | 20.64 | 22.39 | 64,880 | +1.39(+6.61%) |
Oct 15, 2014 | 20.52 | 21.12 | 20.15 | 21.00 | 84,517 | +0.42(+2.05%) |
Oct 14, 2014 | 20.34 | 21.18 | 20.10 | 20.58 | 98,020 | +0.36(+1.78%) |
Oct 13, 2014 | 20.76 | 21.59 | 20.16 | 20.22 | 78,139 | -0.36(-1.74%) |
Oct 10, 2014 | 20.34 | 21.83 | 20.19 | 20.58 | 64,240 | +0.30(+1.47%) |
Oct 09, 2014 | 21.18 | 22.13 | 20.22 | 20.28 | 82,004 | -0.90(-4.24%) |
Oct 08, 2014 | 20.94 | 21.42 | 19.74 | 21.18 | 81,852 | +0.18(+0.85%) |
Oct 07, 2014 | 21.06 | 21.89 | 20.94 | 21.00 | 49,494 | -0.48(-2.23%) |
Oct 06, 2014 | 21.77 | 21.89 | 21.24 | 21.48 | 36,152 | -0.06(-0.28%) |
Oct 03, 2014 | 21.54 | 21.71 | 21.00 | 21.54 | 52,000 | +0.36(+1.69%) |
Oct 02, 2014 | 21.36 | 22.13 | 20.88 | 21.18 | 74,681 | -0.24(-1.12%) |
Oct 01, 2014 | 22.61 | 22.61 | 21.36 | 21.42 | 57,841 | -0.90(-4.02%) |
Sep 30, 2014 | 22.49 | 24.45 | 22.19 | 22.31 | 106,199 | -0.12(-0.53%) |
Sep 29, 2014 | 22.07 | 22.49 | 21.95 | 22.43 | 65,171 | +0.06(+0.27%) |
Sep 26, 2014 | 21.77 | 22.49 | 21.74 | 22.37 | 59,728 | +0.60(+2.75%) |
Sep 25, 2014 | 22.43 | 22.49 | 21.24 | 21.77 | 102,178 | -0.60(-2.67%) |
Sep 24, 2014 | 23.03 | 23.09 | 21.24 | 22.37 | 92,118 | -0.72(-3.11%) |
Sep 23, 2014 | 23.45 | 23.97 | 23.03 | 23.09 | 62,948 | -0.30(-1.28%) |
Sep 22, 2014 | 24.53 | 24.53 | 23.33 | 23.39 | 80,510 | -1.26(-5.10%) |
Sep 19, 2014 | 24.53 | 25.51 | 24.47 | 24.65 | 129,978 | +0.12(+0.49%) |
Sep 18, 2014 | 25.24 | 25.42 | 24.23 | 24.53 | 52,076 | -0.72(-2.84%) |
Sep 17, 2014 | 25.36 | 25.72 | 24.94 | 25.24 | 71,505 | +0.00(+0.00%) |
Sep 16, 2014 | 23.51 | 25.72 | 23.51 | 25.24 | 123,712 | +2.21(+9.61%) |
Sep 15, 2014 | 23.75 | 24.17 | 22.91 | 23.03 | 94,319 | -0.84(-3.51%) |
Sep 12, 2014 | 24.83 | 24.89 | 23.87 | 23.87 | 40,405 | -0.96(-3.86%) |
Sep 11, 2014 | 24.94 | 25.35 | 24.77 | 24.83 | 35,861 | -0.42(-1.66%) |
Sep 10, 2014 | 24.83 | 25.36 | 24.53 | 25.24 | 48,567 | +0.36(+1.44%) |
Sep 09, 2014 | 24.83 | 25.30 | 24.47 | 24.89 | 42,676 | -0.06(-0.24%) |
Sep 08, 2014 | 25.06 | 25.30 | 24.71 | 24.94 | 35,324 | -0.12(-0.48%) |
Sep 05, 2014 | 24.47 | 25.12 | 24.23 | 25.06 | 28,180 | +0.36(+1.45%) |
Sep 04, 2014 | 25.30 | 25.42 | 24.47 | 24.71 | 37,039 | -0.48(-1.90%) |
Sep 03, 2014 | 26.32 | 26.56 | 25.12 | 25.18 | 54,422 | -1.08(-4.10%) |
Sep 02, 2014 | 25.48 | 26.56 | 25.42 | 26.26 | 79,174 | +0.78(+3.05%) |
Aug 29, 2014 | 25.24 | 25.48 | 25.48 | 25.48 | 30,775 | +0.18(+0.71%) |
Aug 28, 2014 | 25.12 | 25.60 | 24.59 | 25.30 | 43,826 | +0.06(+0.24%) |
Aug 27, 2014 | 25.54 | 25.78 | 25.06 | 25.24 | 36,378 | -0.42(-1.63%) |
Aug 26, 2014 | 25.06 | 26.32 | 24.71 | 25.66 | 65,828 | +0.72(+2.88%) |
Aug 25, 2014 | 25.36 | 25.60 | 24.53 | 24.94 | 29,045 | -0.36(-1.42%) |
Aug 22, 2014 | 25.24 | 25.42 | 24.94 | 25.30 | 23,225 | -0.12(-0.47%) |
Aug 21, 2014 | 25.48 | 25.78 | 24.88 | 25.42 | 40,701 | -0.06(-0.23%) |
Aug 20, 2014 | 25.78 | 25.78 | 25.42 | 25.48 | 29,806 | -0.54(-2.07%) |
Aug 19, 2014 | 26.08 | 26.44 | 25.54 | 26.02 | 71,492 | -0.18(-0.68%) |
Aug 18, 2014 | 25.42 | 26.20 | 25.24 | 26.20 | 89,461 | +0.96(+3.79%) |
Aug 15, 2014 | 25.78 | 25.78 | 24.59 | 25.24 | 70,841 | -0.42(-1.63%) |
Aug 14, 2014 | 25.30 | 26.20 | 25.30 | 25.66 | 83,428 | +0.42(+1.66%) |
Aug 13, 2014 | 24.83 | 25.42 | 24.83 | 25.24 | 59,753 | +0.48(+1.93%) |
Aug 12, 2014 | 25.00 | 25.12 | 24.53 | 24.77 | 44,316 | -0.42(-1.66%) |
Aug 11, 2014 | 24.41 | 25.66 | 24.41 | 25.18 | 77,850 | +0.78(+3.19%) |
Aug 08, 2014 | 23.81 | 24.41 | 23.75 | 24.41 | 55,912 | +0.54(+2.26%) |
Aug 07, 2014 | 24.05 | 25.06 | 23.69 | 23.87 | 78,360 | -0.30(-1.24%) |
Aug 06, 2014 | 23.69 | 24.47 | 23.39 | 24.17 | 55,436 | +0.12(+0.50%) |
Aug 05, 2014 | 24.17 | 24.35 | 23.81 | 24.05 | 41,339 | -0.24(-0.99%) |
Aug 04, 2014 | 24.11 | 24.47 | 23.99 | 24.29 | 60,299 | +0.18(+0.74%) |
Aug 01, 2014 | 23.81 | 24.11 | 23.63 | 24.11 | 58,789 | +0.30(+1.26%) |
Jul 31, 2014 | 23.93 | 23.99 | 23.33 | 23.81 | 72,213 | -0.36(-1.49%) |
Jul 30, 2014 | 24.41 | 24.71 | 24.11 | 24.17 | 43,857 | -0.24(-0.98%) |
Jul 29, 2014 | 24.29 | 24.59 | 23.75 | 24.41 | 34,218 | +0.12(+0.49%) |
Jul 28, 2014 | 24.53 | 24.77 | 23.57 | 24.29 | 58,764 | -0.30(-1.22%) |
Jul 25, 2014 | 24.77 | 25.06 | 24.41 | 24.59 | 45,589 | -0.36(-1.44%) |
Jul 24, 2014 | 25.96 | 25.96 | 24.83 | 24.94 | 49,805 | -0.96(-3.70%) |
Jul 23, 2014 | 25.12 | 26.02 | 24.94 | 25.90 | 87,689 | +0.84(+3.34%) |
Jul 22, 2014 | 24.47 | 25.48 | 24.47 | 25.06 | 97,073 | +0.60(+2.44%) |
Jul 21, 2014 | 24.47 | 24.53 | 23.87 | 24.47 | 44,318 | +0.00(+0.00%) |
Jul 18, 2014 | 23.27 | 24.65 | 23.15 | 24.47 | 60,112 | +0.90(+3.81%) |
Jul 17, 2014 | 24.23 | 24.29 | 23.24 | 23.57 | 57,882 | -0.72(-2.96%) |
Jul 16, 2014 | 24.47 | 24.83 | 24.11 | 24.29 | 62,477 | -0.06(-0.25%) |
Jul 15, 2014 | 24.76 | 24.94 | 24.11 | 24.35 | 38,366 | -0.36(-1.44%) |
Jul 14, 2014 | 24.29 | 24.82 | 24.11 | 24.70 | 69,456 | +0.59(+2.46%) |
Jul 11, 2014 | 23.22 | 24.41 | 23.22 | 24.11 | 55,110 | +0.71(+3.05%) |
Jul 10, 2014 | 23.16 | 23.63 | 23.04 | 23.40 | 41,486 | -0.30(-1.25%) |
Jul 09, 2014 | 23.75 | 24.11 | 23.57 | 23.69 | 34,215 | -0.06(-0.25%) |
Jul 08, 2014 | 23.87 | 24.05 | 23.22 | 23.75 | 66,398 | -0.18(-0.74%) |
Jul 07, 2014 | 24.23 | 24.58 | 23.75 | 23.93 | 57,280 | -0.59(-2.42%) |
Jul 03, 2014 | 24.82 | 24.52 | 24.52 | 24.52 | 30,025 | -0.42(-1.67%) |
Jul 02, 2014 | 25.18 | 25.47 | 24.94 | 24.94 | 49,278 | -0.42(-1.64%) |
Jul 01, 2014 | 25.30 | 26.01 | 25.30 | 25.36 | 64,070 | -0.12(-0.47%) |
Jun 30, 2014 | 25.18 | 25.65 | 25.00 | 25.47 | 47,914 | +0.12(+0.47%) |
Jun 27, 2014 | 25.06 | 25.53 | 24.94 | 25.36 | 82,520 | -0.12(-0.47%) |
Jun 26, 2014 | 25.59 | 26.13 | 24.88 | 25.47 | 43,067 | -0.06(-0.23%) |
Jun 25, 2014 | 24.82 | 25.65 | 24.70 | 25.53 | 103,660 | +0.42(+1.65%) |
Jun 24, 2014 | 26.01 | 26.72 | 25.06 | 25.12 | 201,612 | -0.77(-2.98%) |
Jun 23, 2014 | 25.36 | 26.43 | 24.76 | 25.89 | 185,111 | +0.65(+2.59%) |
Jun 20, 2014 | 22.68 | 25.30 | 22.68 | 25.24 | 392,316 | +2.49(+10.97%) |
Jun 19, 2014 | 23.16 | 23.16 | 22.45 | 22.74 | 64,427 | -0.30(-1.29%) |
Jun 18, 2014 | 22.92 | 23.69 | 22.62 | 23.04 | 98,425 | +0.00(+0.00%) |
Jun 17, 2014 | 22.21 | 23.34 | 22.15 | 23.04 | 108,312 | +0.83(+3.74%) |
Jun 16, 2014 | 22.09 | 22.45 | 22.03 | 22.21 | 55,356 | +0.06(+0.27%) |
Jun 13, 2014 | 21.85 | 22.45 | 21.79 | 22.15 | 29,710 | +0.24(+1.08%) |
Jun 12, 2014 | 22.27 | 22.45 | 21.67 | 21.91 | 50,771 | -0.36(-1.60%) |
Jun 11, 2014 | 22.74 | 22.74 | 22.09 | 22.27 | 45,069 | -0.65(-2.85%) |
Jun 10, 2014 | 22.51 | 22.92 | 22.27 | 22.92 | 50,262 | +0.95(+4.32%) |
Jun 06, 2014 | 22.21 | 22.39 | 21.79 | 21.97 | 50,916 | +0.24(+1.09%) |
Jun 05, 2014 | 20.72 | 21.73 | 20.37 | 21.73 | 107,149 | +0.95(+4.57%) |
Jun 04, 2014 | 20.43 | 20.96 | 20.25 | 20.78 | 46,976 | +0.24(+1.16%) |
Jun 03, 2014 | 20.78 | 21.26 | 20.37 | 20.55 | 54,492 | -0.36(-1.70%) |
Jun 02, 2014 | 21.56 | 21.62 | 20.78 | 20.90 | 66,862 | -0.59(-2.76%) |
May 30, 2014 | 21.97 | 22.21 | 21.32 | 21.50 | 101,748 | -0.42(-1.90%) |
May 29, 2014 | 21.50 | 22.42 | 21.50 | 21.91 | 93,598 | +0.42(+1.93%) |
May 28, 2014 | 21.79 | 22.09 | 21.20 | 21.50 | 91,118 | -0.24(-1.09%) |
May 27, 2014 | 21.56 | 22.27 | 21.50 | 21.73 | 102,932 | +0.30(+1.38%) |
May 23, 2014 | 20.07 | 21.44 | 21.44 | 21.44 | 131,251 | +1.19(+5.86%) |
May 22, 2014 | 19.83 | 20.36 | 19.83 | 20.25 | 30,347 | +0.36(+1.79%) |
May 21, 2014 | 20.07 | 20.37 | 19.48 | 19.89 | 92,965 | -0.24(-1.18%) |
May 20, 2014 | 20.43 | 20.43 | 19.30 | 20.13 | 129,578 | -0.24(-1.17%) |
May 19, 2014 | 19.83 | 20.72 | 19.71 | 20.37 | 60,936 | +0.36(+1.78%) |
May 16, 2014 | 20.01 | 20.01 | 19.36 | 20.01 | 87,722 | +0.24(+1.20%) |
May 15, 2014 | 20.84 | 21.44 | 19.48 | 19.77 | 206,951 | -0.12(-0.60%) |
May 14, 2014 | 20.78 | 21.20 | 19.66 | 19.89 | 162,402 | -1.48(-6.94%) |
May 13, 2014 | 21.67 | 21.85 | 21.26 | 21.38 | 65,021 | -0.24(-1.10%) |
May 12, 2014 | 20.72 | 21.67 | 20.31 | 21.62 | 110,966 | +1.13(+5.51%) |
May 09, 2014 | 19.36 | 20.55 | 19.36 | 20.49 | 84,105 | +1.01(+5.18%) |
May 08, 2014 | 19.54 | 20.31 | 19.42 | 19.48 | 96,697 | +0.00(+0.00%) |
May 07, 2014 | 19.66 | 19.66 | 18.88 | 19.48 | 95,165 | -0.06(-0.30%) |
May 06, 2014 | 19.89 | 20.61 | 19.54 | 19.54 | 98,235 | -0.48(-2.37%) |
May 05, 2014 | 20.43 | 20.49 | 19.89 | 20.01 | 56,710 | -0.42(-2.04%) |
May 02, 2014 | 21.08 | 21.32 | 20.25 | 20.43 | 76,223 | -0.53(-2.55%) |
May 01, 2014 | 20.78 | 21.32 | 20.43 | 20.96 | 76,076 | +0.24(+1.15%) |
Apr 30, 2014 | 20.55 | 20.84 | 20.19 | 20.72 | 58,301 | +0.12(+0.58%) |
Apr 29, 2014 | 21.20 | 21.44 | 20.49 | 20.61 | 68,993 | -0.59(-2.80%) |
Apr 28, 2014 | 21.14 | 21.73 | 20.43 | 21.20 | 111,382 | +0.00(+0.00%) |
Apr 25, 2014 | 22.15 | 22.39 | 21.14 | 21.20 | 72,182 | -1.01(-4.55%) |
Apr 24, 2014 | 22.80 | 22.92 | 22.15 | 22.21 | 92,395 | -0.53(-2.35%) |
Apr 23, 2014 | 22.98 | 23.28 | 22.57 | 22.74 | 101,913 | -0.24(-1.03%) |
Apr 22, 2014 | 21.79 | 23.22 | 21.73 | 22.98 | 102,631 | +1.13(+5.16%) |
Apr 21, 2014 | 22.39 | 22.45 | 21.73 | 21.85 | 46,887 | -0.42(-1.87%) |
Apr 17, 2014 | 22.03 | 22.27 | 22.27 | 22.27 | 72,041 | +0.12(+0.54%) |
Apr 16, 2014 | 22.03 | 22.57 | 21.79 | 22.15 | 46,742 | +0.36(+1.63%) |
Apr 15, 2014 | 20.84 | 22.03 | 20.43 | 21.79 | 128,111 | +0.95(+4.56%) |
Apr 14, 2014 | 21.96 | 21.96 | 20.14 | 20.84 | 160,765 | -0.47(-2.21%) |
Apr 11, 2014 | 21.37 | 22.20 | 20.61 | 21.31 | 72,099 | -0.18(-0.82%) |
Apr 10, 2014 | 22.02 | 22.02 | 21.14 | 21.49 | 81,990 | -0.47(-2.14%) |
Apr 09, 2014 | 22.08 | 22.32 | 21.43 | 21.96 | 53,922 | -0.06(-0.27%) |
Apr 08, 2014 | 21.37 | 22.08 | 20.90 | 22.02 | 101,792 | +0.71(+3.32%) |
Apr 07, 2014 | 21.84 | 21.84 | 20.90 | 21.31 | 77,969 | +0.06(+0.28%) |
Apr 04, 2014 | 22.14 | 22.37 | 20.93 | 21.26 | 93,030 | -0.47(-2.17%) |
Apr 03, 2014 | 22.67 | 22.67 | 21.61 | 21.73 | 71,226 | -0.65(-2.89%) |
Apr 02, 2014 | 22.79 | 22.96 | 21.79 | 22.37 | 101,618 | -0.35(-1.55%) |
Apr 01, 2014 | 20.96 | 22.73 | 20.96 | 22.73 | 114,676 | +1.88(+9.04%) |
Mar 31, 2014 | 22.49 | 22.84 | 20.84 | 20.84 | 242,997 | -1.59(-7.09%) |
Mar 28, 2014 | 22.90 | 23.29 | 22.20 | 22.43 | 84,154 | -0.47(-2.06%) |
Mar 27, 2014 | 21.96 | 22.96 | 21.79 | 22.90 | 88,171 | +1.06(+4.85%) |
Mar 26, 2014 | 23.61 | 23.76 | 21.84 | 21.84 | 129,710 | -1.47(-6.31%) |
Mar 25, 2014 | 23.61 | 23.99 | 22.73 | 23.32 | 61,284 | -0.24(-1.00%) |
Mar 24, 2014 | 24.14 | 24.49 | 23.08 | 23.55 | 78,790 | -0.41(-1.72%) |
Mar 21, 2014 | 24.08 | 24.61 | 23.81 | 23.96 | 169,913 | -0.06(-0.25%) |
Mar 20, 2014 | 24.61 | 24.73 | 23.90 | 24.02 | 75,018 | -0.59(-2.39%) |
Mar 19, 2014 | 25.26 | 25.26 | 24.43 | 24.61 | 74,674 | -0.12(-0.48%) |
Mar 18, 2014 | 24.67 | 25.85 | 24.55 | 24.73 | 90,410 | +0.18(+0.72%) |
Mar 17, 2014 | 25.38 | 25.44 | 24.14 | 24.55 | 102,492 | -0.35(-1.42%) |
Mar 14, 2014 | 24.20 | 26.50 | 24.08 | 24.91 | 165,801 | +0.77(+3.17%) |
Mar 13, 2014 | 25.08 | 25.61 | 23.61 | 24.14 | 101,930 | -0.82(-3.30%) |
Mar 12, 2014 | 24.91 | 25.20 | 24.14 | 24.96 | 114,010 | -0.12(-0.47%) |
Mar 11, 2014 | 26.26 | 26.50 | 24.73 | 25.08 | 73,700 | -1.00(-3.84%) |
Mar 10, 2014 | 26.44 | 26.85 | 25.73 | 26.08 | 93,425 | -0.35(-1.34%) |
Mar 07, 2014 | 26.91 | 26.97 | 25.91 | 26.44 | 48,033 | -0.41(-1.53%) |
Mar 06, 2014 | 27.26 | 27.61 | 26.20 | 26.85 | 91,412 | +0.24(+0.88%) |
Mar 05, 2014 | 27.08 | 27.67 | 26.38 | 26.61 | 191,372 | -0.59(-2.16%) |
Mar 04, 2014 | 27.56 | 28.67 | 27.14 | 27.20 | 219,069 | +0.35(+1.32%) |
Mar 03, 2014 | 27.26 | 28.20 | 26.67 | 26.85 | 164,512 | -0.82(-2.98%) |
Feb 28, 2014 | 27.03 | 29.91 | 25.91 | 27.67 | 386,609 | +0.94(+3.52%) |
Feb 27, 2014 | 23.90 | 27.79 | 23.85 | 26.73 | 387,634 | +2.94(+12.38%) |
Feb 26, 2014 | 23.37 | 24.14 | 23.37 | 23.79 | 153,107 | +0.71(+3.06%) |
Feb 25, 2014 | 23.26 | 23.61 | 22.96 | 23.08 | 117,747 | -0.24(-1.01%) |
Feb 24, 2014 | 23.26 | 23.43 | 23.08 | 23.32 | 123,689 | +0.06(+0.25%) |
Feb 21, 2014 | 22.08 | 23.43 | 21.84 | 23.26 | 218,474 | +1.35(+6.18%) |
Feb 20, 2014 | 19.31 | 21.90 | 19.31 | 21.90 | 193,030 | +2.59(+13.41%) |
Feb 19, 2014 | 20.96 | 21.08 | 19.31 | 19.31 | 133,152 | -1.83(-8.64%) |
Feb 18, 2014 | 21.49 | 21.49 | 20.84 | 21.14 | 86,744 | -0.12(-0.55%) |
Feb 14, 2014 | 20.55 | 21.26 | 21.26 | 21.26 | 87,094 | +0.77(+3.74%) |
Feb 13, 2014 | 20.31 | 20.67 | 20.31 | 20.49 | 53,397 | -0.06(-0.29%) |
Feb 12, 2014 | 20.55 | 21.31 | 20.37 | 20.55 | 66,935 | +0.00(+0.00%) |
Feb 11, 2014 | 20.02 | 20.61 | 19.90 | 20.55 | 67,630 | +0.53(+2.65%) |
Feb 10, 2014 | 21.02 | 21.08 | 19.96 | 20.02 | 77,887 | -1.00(-4.76%) |
Feb 07, 2014 | 21.37 | 21.55 | 20.84 | 21.02 | 106,642 | -0.06(-0.28%) |
Feb 06, 2014 | 20.08 | 21.43 | 19.90 | 21.08 | 126,948 | +0.71(+3.47%) |
Feb 05, 2014 | 19.61 | 20.43 | 18.96 | 20.37 | 121,487 | +0.65(+3.28%) |
Feb 04, 2014 | 19.14 | 20.20 | 18.96 | 19.72 | 111,489 | +0.77(+4.04%) |
Feb 03, 2014 | 19.96 | 20.31 | 18.72 | 18.96 | 120,771 | -1.06(-5.29%) |
Jan 31, 2014 | 20.14 | 20.61 | 19.84 | 20.02 | 92,360 | -0.47(-2.30%) |
Jan 30, 2014 | 20.78 | 21.08 | 20.49 | 20.49 | 135,093 | -0.06(-0.29%) |
Jan 29, 2014 | 21.43 | 21.43 | 20.43 | 20.55 | 100,537 | -1.06(-4.90%) |
Jan 28, 2014 | 21.79 | 22.37 | 21.43 | 21.61 | 101,968 | +0.18(+0.82%) |
Jan 27, 2014 | 21.96 | 22.67 | 20.67 | 21.43 | 171,707 | -0.77(-3.45%) |
Jan 24, 2014 | 24.08 | 24.09 | 22.14 | 22.20 | 223,569 | -2.18(-8.94%) |
Jan 23, 2014 | 24.73 | 24.96 | 24.26 | 24.38 | 85,071 | -0.59(-2.36%) |
Jan 22, 2014 | 25.67 | 25.85 | 24.85 | 24.96 | 130,627 | -0.82(-3.20%) |
Jan 21, 2014 | 24.43 | 26.50 | 24.14 | 25.79 | 305,631 | +2.59(+11.17%) |
Jan 17, 2014 | 23.67 | 23.20 | 23.20 | 23.20 | 108,256 | -0.35(-1.50%) |
Jan 16, 2014 | 23.32 | 24.43 | 23.32 | 23.55 | 178,623 | +0.35(+1.52%) |
Jan 15, 2014 | 22.84 | 23.67 | 22.49 | 23.20 | 201,449 | +1.06(+4.79%) |
Jan 14, 2014 | 22.49 | 22.55 | 21.79 | 22.14 | 131,164 | +1.29(+6.16%) |
Jan 13, 2014 | 21.90 | 22.20 | 20.50 | 20.85 | 124,125 | -1.29(-5.80%) |
Jan 10, 2014 | 22.37 | 22.61 | 21.61 | 22.14 | 78,260 | -0.35(-1.56%) |
Jan 09, 2014 | 23.66 | 24.47 | 21.20 | 22.49 | 211,266 | -0.93(-3.99%) |
Jan 08, 2014 | 23.19 | 23.60 | 22.78 | 23.42 | 119,657 | +0.70(+3.08%) |
Jan 07, 2014 | 22.49 | 23.42 | 22.37 | 22.72 | 71,431 | -0.06(-0.26%) |
Jan 06, 2014 | 23.66 | 23.83 | 22.55 | 22.78 | 105,811 | -0.58(-2.50%) |
Jan 03, 2014 | 22.61 | 23.54 | 22.31 | 23.37 | 102,486 | +0.88(+3.90%) |
Jan 02, 2014 | 22.78 | 22.84 | 22.08 | 22.49 | 108,727 | -0.47(-2.04%) |
Dec 31, 2013 | 22.02 | 22.96 | 22.96 | 22.96 | 156,832 | +0.82(+3.69%) |
Dec 30, 2013 | 22.72 | 22.78 | 21.90 | 22.14 | 109,969 | -0.41(-1.81%) |
Dec 27, 2013 | 22.55 | 22.72 | 22.03 | 22.55 | 75,302 | +0.00(+0.00%) |
Dec 26, 2013 | 21.90 | 22.55 | 21.90 | 22.55 | 80,021 | +0.64(+2.93%) |
Dec 24, 2013 | 21.90 | 22.02 | 21.67 | 21.90 | 60,235 | -0.12(-0.53%) |
Dec 23, 2013 | 21.73 | 22.02 | 21.15 | 22.02 | 122,446 | +0.58(+2.72%) |
Dec 20, 2013 | 19.92 | 21.61 | 19.69 | 21.44 | 201,954 | +1.75(+8.90%) |
Dec 19, 2013 | 19.80 | 20.39 | 19.57 | 19.69 | 91,302 | -0.18(-0.88%) |
Dec 18, 2013 | 20.74 | 20.85 | 19.10 | 19.86 | 100,296 | -0.70(-3.41%) |
Dec 17, 2013 | 19.86 | 20.79 | 19.51 | 20.56 | 102,704 | +0.88(+4.45%) |
Dec 16, 2013 | 20.74 | 20.79 | 19.45 | 19.69 | 109,468 | -0.18(-0.88%) |
Dec 13, 2013 | 18.28 | 20.27 | 18.17 | 19.86 | 208,785 | +1.64(+8.97%) |
Dec 12, 2013 | 18.05 | 18.40 | 17.93 | 18.22 | 63,419 | +0.29(+1.63%) |
Dec 11, 2013 | 18.52 | 18.52 | 17.82 | 17.93 | 81,761 | -0.47(-2.54%) |
Dec 10, 2013 | 18.52 | 18.81 | 18.05 | 18.40 | 65,636 | -0.18(-0.94%) |
Dec 09, 2013 | 18.40 | 18.93 | 18.28 | 18.58 | 67,429 | +0.12(+0.63%) |
Dec 06, 2013 | 19.57 | 19.57 | 18.11 | 18.46 | 103,726 | -0.58(-3.07%) |
Dec 05, 2013 | 19.69 | 19.92 | 18.81 | 19.04 | 137,881 | -0.64(-3.26%) |
Dec 04, 2013 | 18.05 | 19.98 | 17.70 | 19.69 | 254,574 | +1.64(+9.06%) |
Dec 03, 2013 | 17.17 | 18.17 | 17.06 | 18.05 | 175,408 | +0.88(+5.10%) |
Dec 02, 2013 | 17.29 | 17.41 | 16.71 | 17.17 | 88,466 | -0.12(-0.68%) |
Nov 29, 2013 | 17.52 | 17.52 | 16.71 | 17.29 | 73,170 | +0.29(+1.72%) |
Nov 27, 2013 | 16.12 | 17.00 | 16.06 | 17.00 | 147,711 | +0.76(+4.68%) |
Nov 26, 2013 | 16.01 | 16.30 | 15.83 | 16.24 | 39,983 | +0.18(+1.09%) |
Nov 25, 2013 | 15.60 | 16.12 | 15.60 | 16.06 | 57,235 | +0.47(+3.00%) |
Nov 22, 2013 | 16.06 | 16.06 | 15.36 | 15.60 | 73,747 | -0.41(-2.55%) |
Nov 21, 2013 | 15.89 | 16.06 | 15.60 | 16.01 | 53,769 | +0.23(+1.48%) |
Nov 20, 2013 | 15.95 | 16.30 | 15.65 | 15.77 | 36,778 | -0.23(-1.46%) |
Nov 19, 2013 | 16.30 | 16.30 | 15.77 | 16.01 | 38,290 | -0.12(-0.72%) |
Nov 18, 2013 | 15.89 | 16.30 | 15.89 | 16.12 | 73,089 | +0.29(+1.84%) |
Nov 15, 2013 | 15.42 | 16.24 | 15.42 | 15.83 | 58,173 | +0.35(+2.26%) |
Nov 14, 2013 | 15.42 | 15.65 | 15.25 | 15.48 | 63,374 | -0.23(-1.49%) |
Nov 12, 2013 | 15.95 | 16.53 | 15.57 | 15.71 | 45,332 | -0.47(-2.89%) |
Nov 11, 2013 | 15.19 | 16.18 | 15.19 | 16.18 | 123,790 | +0.82(+5.32%) |
Nov 08, 2013 | 15.19 | 15.66 | 15.19 | 15.36 | 81,574 | +0.12(+0.77%) |
Nov 07, 2013 | 15.30 | 15.77 | 15.19 | 15.25 | 77,895 | +0.00(+0.00%) |
Nov 06, 2013 | 15.25 | 15.48 | 15.13 | 15.25 | 66,852 | -0.12(-0.76%) |
Nov 05, 2013 | 15.48 | 15.54 | 15.19 | 15.36 | 82,186 | -0.29(-1.87%) |
Nov 04, 2013 | 15.71 | 15.77 | 15.30 | 15.65 | 57,365 | -0.06(-0.37%) |