Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.90 | 29.17 | 27.60 | 28.26 | 211,210 | +0.22(+0.78%) |
Nov 26, 2014 | 27.83 | 28.04 | 28.04 | 28.04 | 141,300 | +0.28(+1.01%) |
Nov 25, 2014 | 28.00 | 28.68 | 27.50 | 27.76 | 236,465 | -0.25(-0.89%) |
Nov 24, 2014 | 27.56 | 28.93 | 27.56 | 28.01 | 502,905 | +0.80(+2.94%) |
Nov 21, 2014 | 26.85 | 27.72 | 26.28 | 27.21 | 476,665 | +1.11(+4.25%) |
Nov 20, 2014 | 23.53 | 26.30 | 23.29 | 26.10 | 352,850 | +2.41(+10.17%) |
Nov 19, 2014 | 24.85 | 24.85 | 23.58 | 23.69 | 104,217 | -0.89(-3.62%) |
Nov 18, 2014 | 23.02 | 24.79 | 23.00 | 24.58 | 434,406 | +1.61(+7.01%) |
Nov 17, 2014 | 23.29 | 23.29 | 22.52 | 22.97 | 133,756 | -0.30(-1.29%) |
Nov 14, 2014 | 24.09 | 24.09 | 22.84 | 23.27 | 168,464 | -0.86(-3.56%) |
Nov 13, 2014 | 23.74 | 25.18 | 23.55 | 24.13 | 356,414 | +0.35(+1.47%) |
Nov 12, 2014 | 22.00 | 24.00 | 20.56 | 23.78 | 396,366 | +2.63(+12.43%) |
Nov 11, 2014 | 20.16 | 21.38 | 19.52 | 21.15 | 318,351 | +0.91(+4.50%) |
Nov 10, 2014 | 19.90 | 21.89 | 19.75 | 20.24 | 945,527 | +0.40(+2.02%) |
Nov 07, 2014 | 19.20 | 19.95 | 18.76 | 19.84 | 168,931 | +0.63(+3.28%) |
Nov 06, 2014 | 19.72 | 20.10 | 19.01 | 19.21 | 190,727 | -0.67(-3.37%) |
Nov 05, 2014 | 20.88 | 21.29 | 19.71 | 19.88 | 104,113 | -0.74(-3.59%) |
Nov 04, 2014 | 21.07 | 21.39 | 20.53 | 20.62 | 63,740 | -0.57(-2.69%) |
Nov 03, 2014 | 21.29 | 21.48 | 20.81 | 21.19 | 101,639 | -0.10(-0.47%) |
Oct 31, 2014 | 21.32 | 21.61 | 20.55 | 21.29 | 228,491 | +0.62(+3.00%) |
Oct 30, 2014 | 20.19 | 21.18 | 20.19 | 20.67 | 193,003 | +0.40(+1.97%) |
Oct 29, 2014 | 21.79 | 21.79 | 20.07 | 20.27 | 130,994 | -1.52(-6.98%) |
Oct 28, 2014 | 20.75 | 21.97 | 20.53 | 21.79 | 206,882 | +1.21(+5.88%) |
Oct 27, 2014 | 19.02 | 20.65 | 19.16 | 20.58 | 214,032 | +1.42(+7.41%) |
Oct 24, 2014 | 19.66 | 19.68 | 19.10 | 19.16 | 256,337 | -0.53(-2.69%) |
Oct 23, 2014 | 19.53 | 20.60 | 19.39 | 19.69 | 577,409 | +0.41(+2.13%) |
Oct 22, 2014 | 19.35 | 19.85 | 19.14 | 19.28 | 58,043 | +0.00(+0.00%) |
Oct 21, 2014 | 19.27 | 19.54 | 18.81 | 19.28 | 61,061 | +0.28(+1.47%) |
Oct 20, 2014 | 18.35 | 19.00 | 18.35 | 19.00 | 69,676 | +0.54(+2.93%) |
Oct 17, 2014 | 19.21 | 19.21 | 18.38 | 18.46 | 112,043 | -0.23(-1.23%) |
Oct 16, 2014 | 18.00 | 18.60 | 18.00 | 18.69 | 179,184 | +0.27(+1.47%) |
Oct 15, 2014 | 18.57 | 19.12 | 18.08 | 18.42 | 199,783 | -0.76(-3.96%) |
Oct 14, 2014 | 18.06 | 19.68 | 17.92 | 19.18 | 259,153 | +1.40(+7.87%) |
Oct 13, 2014 | 18.15 | 18.60 | 17.31 | 17.78 | 159,979 | -0.34(-1.88%) |
Oct 10, 2014 | 19.58 | 20.32 | 18.00 | 18.12 | 308,387 | -1.60(-8.11%) |
Oct 09, 2014 | 20.49 | 20.58 | 19.52 | 19.72 | 117,123 | -0.78(-3.80%) |
Oct 08, 2014 | 19.48 | 20.59 | 19.22 | 20.50 | 100,982 | +1.03(+5.29%) |
Oct 07, 2014 | 20.19 | 20.30 | 19.45 | 19.47 | 118,806 | -0.94(-4.61%) |
Oct 06, 2014 | 21.25 | 21.25 | 20.20 | 20.41 | 110,476 | -0.70(-3.32%) |
Oct 03, 2014 | 20.55 | 21.23 | 20.09 | 21.11 | 161,701 | +0.86(+4.25%) |
Oct 02, 2014 | 19.71 | 20.53 | 19.61 | 20.25 | 160,680 | +0.48(+2.43%) |
Oct 01, 2014 | 20.48 | 20.76 | 19.54 | 19.77 | 211,883 | -1.13(-5.41%) |
Sep 30, 2014 | 20.06 | 21.16 | 20.06 | 20.90 | 334,805 | +0.89(+4.45%) |
Sep 29, 2014 | 19.01 | 20.09 | 19.00 | 20.01 | 173,296 | +0.54(+2.77%) |
Sep 26, 2014 | 19.58 | 20.12 | 19.28 | 19.47 | 143,707 | -0.02(-0.10%) |
Sep 25, 2014 | 20.38 | 20.68 | 19.45 | 19.49 | 166,951 | -0.92(-4.51%) |
Sep 24, 2014 | 19.98 | 20.86 | 19.98 | 20.41 | 164,071 | +0.57(+2.87%) |
Sep 23, 2014 | 20.20 | 20.69 | 19.61 | 19.84 | 176,615 | -0.61(-2.98%) |
Sep 22, 2014 | 21.31 | 21.56 | 20.13 | 20.45 | 220,474 | -1.12(-5.19%) |
Sep 19, 2014 | 21.94 | 22.34 | 21.00 | 21.57 | 534,509 | -0.21(-0.96%) |
Sep 18, 2014 | 21.37 | 22.02 | 20.91 | 21.78 | 212,122 | +0.47(+2.21%) |
Sep 17, 2014 | 21.30 | 22.14 | 21.11 | 21.31 | 195,479 | -0.03(-0.14%) |
Sep 16, 2014 | 21.05 | 21.56 | 20.54 | 21.34 | 234,774 | +0.23(+1.09%) |
Sep 15, 2014 | 21.70 | 21.74 | 20.79 | 21.11 | 204,350 | -0.59(-2.72%) |
Sep 12, 2014 | 22.33 | 22.42 | 21.11 | 21.70 | 130,253 | -0.37(-1.68%) |
Sep 11, 2014 | 21.89 | 22.15 | 21.55 | 22.07 | 73,171 | -0.01(-0.05%) |
Sep 10, 2014 | 21.53 | 21.53 | 21.12 | 22.08 | 174,994 | +0.64(+2.99%) |
Sep 09, 2014 | 22.75 | 22.90 | 21.20 | 21.44 | 236,077 | -1.19(-5.26%) |
Sep 08, 2014 | 21.47 | 22.68 | 21.43 | 22.63 | 182,549 | +1.16(+5.40%) |
Sep 05, 2014 | 21.18 | 21.76 | 20.56 | 21.47 | 185,279 | +0.18(+0.85%) |
Sep 04, 2014 | 21.34 | 21.96 | 21.00 | 21.29 | 142,159 | +0.06(+0.28%) |
Sep 03, 2014 | 21.15 | 21.56 | 20.88 | 21.23 | 159,689 | +0.39(+1.87%) |
Sep 02, 2014 | 21.31 | 21.31 | 20.69 | 20.84 | 183,471 | -0.52(-2.43%) |
Aug 29, 2014 | 21.05 | 21.36 | 21.36 | 21.36 | 98,100 | +0.31(+1.47%) |
Aug 28, 2014 | 21.80 | 22.00 | 20.96 | 21.05 | 123,816 | -0.64(-2.95%) |
Aug 27, 2014 | 22.53 | 22.56 | 21.57 | 21.69 | 109,385 | -0.65(-2.91%) |
Aug 26, 2014 | 21.54 | 22.73 | 21.54 | 22.34 | 177,516 | +0.89(+4.15%) |
Aug 25, 2014 | 22.10 | 22.50 | 21.29 | 21.45 | 132,442 | -0.53(-2.41%) |
Aug 22, 2014 | 21.00 | 22.23 | 20.98 | 21.98 | 423,209 | +1.06(+5.07%) |
Aug 21, 2014 | 21.07 | 21.37 | 20.54 | 20.92 | 389,968 | +0.74(+3.67%) |
Aug 20, 2014 | 20.67 | 20.67 | 20.00 | 20.18 | 108,365 | -0.61(-2.93%) |
Aug 19, 2014 | 20.86 | 21.00 | 20.33 | 20.79 | 77,866 | -0.12(-0.57%) |
Aug 18, 2014 | 20.52 | 21.13 | 20.28 | 20.91 | 90,236 | +0.45(+2.20%) |
Aug 15, 2014 | 20.79 | 20.82 | 20.03 | 20.46 | 73,350 | -0.08(-0.39%) |
Aug 14, 2014 | 20.71 | 21.21 | 20.22 | 20.54 | 199,664 | -0.24(-1.15%) |
Aug 13, 2014 | 20.69 | 21.00 | 20.62 | 20.78 | 189,442 | +0.26(+1.27%) |
Aug 12, 2014 | 19.93 | 20.85 | 19.81 | 20.52 | 137,366 | +0.40(+1.99%) |
Aug 11, 2014 | 19.36 | 20.30 | 19.36 | 20.12 | 171,949 | +0.93(+4.85%) |
Aug 08, 2014 | 18.98 | 19.31 | 18.67 | 19.19 | 176,141 | +0.25(+1.32%) |
Aug 07, 2014 | 18.69 | 19.22 | 18.35 | 18.94 | 190,737 | +0.39(+2.10%) |
Aug 06, 2014 | 18.87 | 19.88 | 18.35 | 18.55 | 355,199 | -1.64(-8.12%) |
Aug 05, 2014 | 19.35 | 20.25 | 18.83 | 20.19 | 243,192 | +0.71(+3.64%) |
Aug 04, 2014 | 19.96 | 20.22 | 19.33 | 19.48 | 136,526 | -0.40(-2.01%) |
Aug 01, 2014 | 20.26 | 20.41 | 19.23 | 19.88 | 163,419 | -0.42(-2.07%) |
Jul 31, 2014 | 20.85 | 21.06 | 20.00 | 20.30 | 142,062 | -0.89(-4.20%) |
Jul 30, 2014 | 21.46 | 21.82 | 20.92 | 21.19 | 146,531 | -0.03(-0.14%) |
Jul 29, 2014 | 20.24 | 21.39 | 20.24 | 21.22 | 248,700 | +1.02(+5.05%) |
Jul 28, 2014 | 21.09 | 21.10 | 20.00 | 20.20 | 112,232 | -0.89(-4.22%) |
Jul 25, 2014 | 20.97 | 21.32 | 20.57 | 21.09 | 118,956 | -0.07(-0.33%) |
Jul 24, 2014 | 22.25 | 22.28 | 21.09 | 21.16 | 167,035 | -1.05(-4.73%) |
Jul 23, 2014 | 20.47 | 22.59 | 20.37 | 22.21 | 462,836 | +2.06(+10.22%) |
Jul 22, 2014 | 19.01 | 20.41 | 18.76 | 20.15 | 173,735 | +1.30(+6.90%) |
Jul 21, 2014 | 18.71 | 19.20 | 18.33 | 18.85 | 206,220 | +0.00(+0.00%) |
Jul 18, 2014 | 18.30 | 19.53 | 18.30 | 18.85 | 153,414 | +0.48(+2.61%) |
Jul 17, 2014 | 18.94 | 19.27 | 18.25 | 18.37 | 339,026 | -0.68(-3.57%) |
Jul 16, 2014 | 19.51 | 19.67 | 18.97 | 19.05 | 113,913 | -0.32(-1.65%) |
Jul 15, 2014 | 20.20 | 20.20 | 19.14 | 19.37 | 205,562 | -0.88(-4.35%) |
Jul 14, 2014 | 20.29 | 20.48 | 20.00 | 20.25 | 147,720 | +0.14(+0.70%) |
Jul 11, 2014 | 20.28 | 20.97 | 19.77 | 20.11 | 219,103 | +0.29(+1.46%) |
Jul 10, 2014 | 19.20 | 19.85 | 18.85 | 19.82 | 349,965 | +0.10(+0.51%) |
Jul 09, 2014 | 19.93 | 20.06 | 19.25 | 19.72 | 250,817 | -0.16(-0.80%) |
Jul 08, 2014 | 21.38 | 21.57 | 19.55 | 19.88 | 328,491 | -1.51(-7.06%) |
Jul 07, 2014 | 22.17 | 22.73 | 21.25 | 21.39 | 135,040 | -0.78(-3.52%) |
Jul 03, 2014 | 22.29 | 22.17 | 22.17 | 22.17 | 73,700 | -0.06(-0.27%) |
Jul 02, 2014 | 22.39 | 22.61 | 21.84 | 22.23 | 155,903 | -0.08(-0.36%) |
Jul 01, 2014 | 21.82 | 22.70 | 21.51 | 22.31 | 207,447 | +0.58(+2.67%) |
Jun 30, 2014 | 22.12 | 22.20 | 21.50 | 21.73 | 214,469 | -0.51(-2.29%) |
Jun 27, 2014 | 22.48 | 22.60 | 21.39 | 22.24 | 2,287,925 | -0.40(-1.77%) |
Jun 26, 2014 | 23.33 | 23.34 | 22.32 | 22.64 | 163,734 | -0.60(-2.58%) |
Jun 25, 2014 | 22.41 | 23.49 | 22.05 | 23.24 | 164,890 | +0.60(+2.65%) |
Jun 24, 2014 | 23.10 | 23.55 | 22.37 | 22.64 | 229,467 | -0.45(-1.95%) |
Jun 23, 2014 | 22.69 | 23.70 | 22.69 | 23.09 | 368,213 | +0.38(+1.67%) |
Jun 20, 2014 | 22.50 | 23.20 | 22.37 | 22.71 | 430,467 | +0.28(+1.25%) |
Jun 19, 2014 | 22.56 | 22.74 | 21.96 | 22.43 | 266,652 | -0.11(-0.49%) |
Jun 18, 2014 | 21.90 | 22.69 | 21.29 | 22.54 | 215,215 | +0.73(+3.35%) |
Jun 17, 2014 | 22.10 | 22.93 | 21.54 | 21.81 | 159,525 | -0.39(-1.76%) |
Jun 16, 2014 | 21.65 | 22.74 | 21.37 | 22.20 | 307,277 | +0.70(+3.26%) |
Jun 13, 2014 | 21.50 | 21.64 | 20.52 | 21.50 | 226,112 | +0.16(+0.75%) |
Jun 12, 2014 | 21.46 | 22.15 | 21.20 | 21.34 | 375,888 | -0.10(-0.47%) |
Jun 11, 2014 | 20.74 | 21.91 | 20.74 | 21.44 | 227,946 | +0.45(+2.14%) |
Jun 10, 2014 | 21.20 | 21.47 | 20.44 | 20.99 | 554,889 | +0.96(+4.79%) |
Jun 06, 2014 | 20.66 | 20.99 | 19.81 | 20.03 | 434,968 | -0.12(-0.60%) |
Jun 05, 2014 | 19.62 | 20.61 | 19.25 | 20.15 | 227,887 | +0.45(+2.28%) |
Jun 04, 2014 | 18.50 | 19.75 | 18.41 | 19.70 | 200,862 | +1.16(+6.26%) |
Jun 03, 2014 | 18.46 | 18.95 | 18.25 | 18.54 | 167,331 | +0.04(+0.22%) |
Jun 02, 2014 | 18.62 | 19.15 | 18.41 | 18.50 | 220,997 | -0.16(-0.86%) |
May 30, 2014 | 20.29 | 20.32 | 18.51 | 18.66 | 426,666 | -1.78(-8.71%) |
May 29, 2014 | 19.60 | 20.68 | 19.49 | 20.44 | 2,095,030 | +1.00(+5.14%) |
May 28, 2014 | 19.29 | 19.83 | 18.84 | 19.44 | 524,485 | +0.23(+1.20%) |
May 27, 2014 | 19.05 | 19.45 | 18.73 | 19.21 | 385,509 | +0.68(+3.67%) |
May 23, 2014 | 18.49 | 18.53 | 18.53 | 18.53 | 81,800 | -0.09(-0.48%) |
May 22, 2014 | 18.43 | 19.09 | 18.15 | 18.62 | 160,131 | +0.36(+1.97%) |
May 21, 2014 | 18.75 | 19.15 | 18.10 | 18.26 | 176,379 | -0.37(-1.99%) |
May 20, 2014 | 19.50 | 19.50 | 18.50 | 18.63 | 244,287 | -0.80(-4.12%) |
May 19, 2014 | 19.12 | 19.82 | 18.96 | 19.43 | 182,175 | +0.34(+1.78%) |
May 16, 2014 | 18.88 | 19.32 | 18.58 | 19.09 | 104,708 | +0.31(+1.65%) |
May 15, 2014 | 19.92 | 19.92 | 18.55 | 18.78 | 184,991 | -1.16(-5.82%) |
May 14, 2014 | 19.50 | 20.48 | 19.39 | 19.94 | 147,670 | +0.25(+1.27%) |
May 13, 2014 | 20.23 | 20.96 | 19.52 | 19.69 | 130,286 | -0.65(-3.20%) |
May 12, 2014 | 19.05 | 20.55 | 18.58 | 20.34 | 184,847 | +1.33(+7.00%) |
May 09, 2014 | 18.36 | 19.16 | 17.96 | 19.01 | 359,770 | +0.56(+3.04%) |
May 08, 2014 | 19.06 | 19.49 | 18.00 | 18.45 | 285,147 | -0.70(-3.66%) |
May 07, 2014 | 19.50 | 20.98 | 18.32 | 19.15 | 394,387 | -0.49(-2.49%) |
May 06, 2014 | 20.27 | 20.75 | 19.50 | 19.64 | 83,740 | -0.52(-2.58%) |
May 05, 2014 | 19.23 | 20.46 | 19.12 | 20.16 | 150,752 | +0.73(+3.76%) |
May 02, 2014 | 19.61 | 19.74 | 19.09 | 19.43 | 97,025 | -0.06(-0.31%) |
May 01, 2014 | 19.97 | 19.97 | 18.95 | 19.49 | 252,628 | -0.45(-2.26%) |
Apr 30, 2014 | 19.74 | 20.23 | 19.54 | 19.94 | 146,817 | +0.06(+0.30%) |
Apr 29, 2014 | 20.79 | 20.79 | 18.78 | 19.88 | 314,381 | -0.99(-4.74%) |
Apr 28, 2014 | 20.60 | 20.99 | 19.39 | 20.87 | 238,676 | +0.33(+1.61%) |
Apr 25, 2014 | 20.64 | 20.86 | 19.77 | 20.54 | 227,684 | -0.17(-0.82%) |
Apr 24, 2014 | 19.66 | 20.85 | 19.30 | 20.71 | 312,132 | +0.06(+0.29%) |
Apr 23, 2014 | 19.26 | 21.24 | 18.64 | 20.65 | 677,940 | +1.44(+7.50%) |
Apr 22, 2014 | 19.08 | 19.79 | 18.52 | 19.21 | 730,757 | +0.13(+0.68%) |
Apr 21, 2014 | 20.23 | 20.75 | 18.76 | 19.08 | 239,248 | -0.94(-4.70%) |
Apr 17, 2014 | 20.20 | 20.02 | 20.02 | 20.02 | 239,100 | -0.19(-0.94%) |
Apr 16, 2014 | 20.00 | 20.98 | 19.81 | 20.21 | 371,773 | +0.63(+3.22%) |
Apr 15, 2014 | 20.16 | 20.49 | 18.35 | 19.58 | 602,911 | -0.58(-2.88%) |
Apr 14, 2014 | 20.63 | 21.41 | 20.00 | 20.16 | 293,122 | -0.22(-1.08%) |
Apr 11, 2014 | 23.21 | 23.49 | 19.95 | 20.38 | 662,536 | -3.11(-13.24%) |
Apr 10, 2014 | 24.36 | 24.57 | 22.85 | 23.49 | 313,205 | -0.68(-2.81%) |
Apr 09, 2014 | 23.10 | 24.30 | 22.63 | 24.17 | 618,364 | +0.93(+4.00%) |
Apr 08, 2014 | 24.50 | 24.50 | 22.67 | 23.24 | 1,487,983 | -1.89(-7.52%) |
Apr 07, 2014 | 26.06 | 27.00 | 24.05 | 25.13 | 266,139 | -0.93(-3.57%) |
Apr 04, 2014 | 27.46 | 28.11 | 25.50 | 26.06 | 167,939 | -1.22(-4.47%) |
Apr 03, 2014 | 29.35 | 31.11 | 26.54 | 27.28 | 172,248 | -2.19(-7.43%) |
Apr 02, 2014 | 29.52 | 30.23 | 28.93 | 29.47 | 68,782 | +0.15(+0.51%) |
Apr 01, 2014 | 27.95 | 29.86 | 27.95 | 29.32 | 127,680 | +1.49(+5.35%) |
Mar 31, 2014 | 28.54 | 28.80 | 27.53 | 27.83 | 209,084 | -0.45(-1.59%) |
Mar 28, 2014 | 31.47 | 32.04 | 27.81 | 28.28 | 213,092 | -3.29(-10.42%) |
Mar 27, 2014 | 31.50 | 31.72 | 29.52 | 31.57 | 142,463 | -0.03(-0.09%) |
Mar 26, 2014 | 32.54 | 33.73 | 31.50 | 31.60 | 136,352 | -0.75(-2.32%) |
Mar 25, 2014 | 34.00 | 34.12 | 32.00 | 32.35 | 163,707 | -1.51(-4.46%) |
Mar 24, 2014 | 35.03 | 35.03 | 31.81 | 33.86 | 228,062 | -1.29(-3.67%) |
Mar 21, 2014 | 38.50 | 38.55 | 34.51 | 35.15 | 205,420 | -3.06(-8.01%) |
Mar 20, 2014 | 37.88 | 38.46 | 37.61 | 38.21 | 72,728 | +0.17(+0.45%) |
Mar 19, 2014 | 37.38 | 38.35 | 36.96 | 38.04 | 148,053 | +0.81(+2.18%) |
Mar 18, 2014 | 36.34 | 37.33 | 36.26 | 37.23 | 176,153 | +1.02(+2.82%) |
Mar 17, 2014 | 35.48 | 37.00 | 34.58 | 36.21 | 191,941 | +1.07(+3.04%) |
Mar 14, 2014 | 34.06 | 35.75 | 33.26 | 35.14 | 151,068 | +1.03(+3.02%) |
Mar 13, 2014 | 33.21 | 34.37 | 33.11 | 34.11 | 118,993 | +0.81(+2.43%) |
Mar 12, 2014 | 33.62 | 34.02 | 32.83 | 33.30 | 68,843 | -0.54(-1.60%) |
Mar 11, 2014 | 33.52 | 34.25 | 32.83 | 33.84 | 100,732 | +0.95(+2.89%) |
Mar 10, 2014 | 33.30 | 33.43 | 32.76 | 32.89 | 77,525 | -0.33(-0.99%) |
Mar 07, 2014 | 34.25 | 34.25 | 32.76 | 33.22 | 185,932 | -0.77(-2.27%) |
Mar 06, 2014 | 34.57 | 36.53 | 33.90 | 33.99 | 117,955 | -0.95(-2.72%) |
Mar 05, 2014 | 36.00 | 37.00 | 34.50 | 34.94 | 271,436 | +0.35(+1.01%) |
Mar 04, 2014 | 33.81 | 35.22 | 33.81 | 34.59 | 200,175 | +1.22(+3.66%) |
Mar 03, 2014 | 34.44 | 34.56 | 33.09 | 33.37 | 280,186 | -1.63(-4.66%) |
Feb 28, 2014 | 37.27 | 37.50 | 34.26 | 35.00 | 227,941 | -2.17(-5.84%) |
Feb 27, 2014 | 36.43 | 37.31 | 36.06 | 37.17 | 95,590 | +0.57(+1.56%) |
Feb 26, 2014 | 37.42 | 37.79 | 36.00 | 36.60 | 154,825 | -0.54(-1.45%) |
Feb 25, 2014 | 36.59 | 37.35 | 35.70 | 37.14 | 140,308 | +1.84(+5.21%) |
Feb 24, 2014 | 35.64 | 35.86 | 35.04 | 35.30 | 65,368 | -0.44(-1.23%) |
Feb 21, 2014 | 35.24 | 36.48 | 35.03 | 35.74 | 445,979 | +0.74(+2.11%) |
Feb 20, 2014 | 35.27 | 35.76 | 34.60 | 35.00 | 98,638 | +0.06(+0.17%) |
Feb 19, 2014 | 34.62 | 35.80 | 34.51 | 34.94 | 217,952 | +0.38(+1.10%) |
Feb 18, 2014 | 35.65 | 36.48 | 34.52 | 34.56 | 442,549 | +0.64(+1.89%) |
Feb 14, 2014 | 35.64 | 33.92 | 33.92 | 33.92 | 323,700 | -1.37(-3.88%) |
Feb 13, 2014 | 36.50 | 36.50 | 34.37 | 35.29 | 1,549,518 | -2.71(-7.13%) |
Feb 12, 2014 | 40.07 | 40.20 | 37.26 | 38.00 | 45,007 | +0.83(+2.23%) |
Feb 11, 2014 | 35.97 | 37.53 | 34.02 | 37.17 | 55,061 | +1.13(+3.14%) |
Feb 10, 2014 | 36.30 | 36.94 | 35.01 | 36.04 | 166,782 | -0.95(-2.57%) |
Feb 07, 2014 | 35.14 | 38.28 | 35.02 | 36.99 | 42,121 | +1.82(+5.17%) |
Feb 06, 2014 | 38.24 | 38.24 | 34.64 | 35.17 | 20,361 | +0.06(+0.17%) |
Feb 05, 2014 | 36.34 | 36.91 | 34.56 | 35.11 | 36,005 | -1.31(-3.60%) |
Feb 04, 2014 | 36.50 | 38.58 | 35.51 | 36.42 | 29,331 | -1.93(-5.03%) |
Feb 03, 2014 | 39.67 | 41.00 | 38.04 | 38.35 | 41,856 | -1.46(-3.67%) |
Jan 31, 2014 | 38.43 | 40.22 | 38.30 | 39.81 | 31,983 | +0.91(+2.34%) |
Jan 30, 2014 | 36.66 | 39.15 | 36.03 | 38.90 | 29,162 | +1.79(+4.82%) |
Jan 29, 2014 | 38.55 | 38.55 | 36.57 | 37.11 | 43,828 | -1.44(-3.74%) |
Jan 28, 2014 | 38.10 | 38.93 | 38.10 | 38.55 | 78,581 | +0.65(+1.72%) |
Jan 27, 2014 | 39.66 | 39.66 | 37.01 | 37.90 | 52,318 | -1.61(-4.07%) |
Jan 24, 2014 | 38.93 | 39.96 | 38.62 | 39.51 | 72,359 | +0.68(+1.75%) |
Jan 23, 2014 | 38.10 | 39.16 | 37.96 | 38.83 | 28,618 | +0.77(+2.02%) |
Jan 22, 2014 | 39.21 | 39.21 | 37.58 | 38.06 | 77,908 | -0.94(-2.41%) |
Jan 21, 2014 | 40.44 | 40.88 | 37.80 | 39.00 | 119,329 | -1.21(-3.01%) |
Jan 17, 2014 | 38.74 | 40.21 | 40.21 | 40.21 | 55,300 | +1.54(+3.98%) |
Jan 16, 2014 | 37.05 | 39.17 | 37.05 | 38.67 | 24,191 | +1.60(+4.32%) |
Jan 15, 2014 | 37.19 | 37.88 | 36.65 | 37.07 | 132,871 | -0.12(-0.32%) |
Jan 14, 2014 | 37.10 | 37.74 | 36.80 | 37.19 | 124,563 | +0.19(+0.51%) |
Jan 13, 2014 | 37.03 | 37.11 | 35.41 | 37.00 | 203,465 | -0.03(-0.08%) |
Jan 10, 2014 | 34.13 | 37.48 | 34.13 | 37.03 | 154,352 | +3.11(+9.17%) |
Jan 09, 2014 | 32.46 | 33.93 | 32.46 | 33.92 | 63,936 | +1.66(+5.15%) |
Jan 08, 2014 | 31.40 | 32.26 | 30.88 | 32.26 | 66,592 | +0.73(+2.32%) |
Jan 07, 2014 | 29.50 | 32.08 | 28.96 | 31.53 | 114,415 | +2.22(+7.57%) |
Jan 06, 2014 | 29.48 | 29.48 | 28.71 | 29.31 | 58,143 | -0.17(-0.58%) |
Jan 03, 2014 | 28.89 | 29.48 | 28.38 | 29.48 | 156,490 | +0.65(+2.25%) |
Jan 02, 2014 | 27.15 | 29.04 | 27.06 | 28.83 | 59,265 | +1.40(+5.10%) |
Dec 31, 2013 | 28.01 | 27.43 | 27.43 | 27.43 | 171,700 | -0.62(-2.21%) |
Dec 30, 2013 | 26.68 | 28.28 | 26.09 | 28.05 | 105,481 | +1.28(+4.78%) |
Dec 27, 2013 | 26.93 | 26.93 | 26.26 | 26.77 | 184,685 | -0.04(-0.15%) |
Dec 26, 2013 | 27.17 | 27.17 | 26.31 | 26.81 | 48,925 | -0.19(-0.70%) |
Dec 24, 2013 | 27.20 | 27.20 | 26.31 | 27.00 | 24,403 | -0.16(-0.59%) |
Dec 23, 2013 | 27.05 | 27.80 | 26.52 | 27.16 | 65,832 | +0.31(+1.15%) |
Dec 20, 2013 | 26.76 | 27.52 | 25.62 | 26.85 | 984,998 | +0.16(+0.60%) |
Dec 19, 2013 | 27.28 | 27.63 | 26.44 | 26.69 | 107,536 | -0.84(-3.05%) |
Dec 18, 2013 | 26.87 | 27.69 | 25.82 | 27.53 | 93,580 | +0.73(+2.72%) |
Dec 17, 2013 | 26.29 | 27.52 | 25.85 | 26.80 | 73,223 | +0.65(+2.49%) |
Dec 16, 2013 | 25.35 | 26.39 | 24.46 | 26.15 | 59,322 | +0.95(+3.77%) |
Dec 13, 2013 | 24.96 | 25.64 | 24.08 | 25.20 | 79,863 | +0.24(+0.96%) |
Dec 12, 2013 | 25.22 | 25.22 | 24.40 | 24.96 | 61,743 | +0.06(+0.24%) |
Dec 11, 2013 | 25.93 | 26.11 | 24.31 | 24.90 | 92,129 | -1.11(-4.27%) |
Dec 10, 2013 | 25.99 | 26.59 | 25.36 | 26.01 | 68,834 | +0.01(+0.04%) |
Dec 09, 2013 | 26.02 | 27.00 | 25.55 | 26.00 | 59,258 | -0.01(-0.04%) |
Dec 06, 2013 | 25.93 | 26.95 | 25.32 | 26.01 | 0 | +0.25(+0.97%) |
Dec 05, 2013 | 25.77 | 27.33 | 25.17 | 25.76 | 64,715 | -0.24(-0.92%) |
Dec 04, 2013 | 27.40 | 27.92 | 24.72 | 26.00 | 0 | +0.36(+1.40%) |
Dec 03, 2013 | 27.12 | 27.19 | 25.04 | 25.64 | 0 | -0.19(-0.74%) |