Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.97 | 34.20 | 33.21 | 33.75 | 62,229 | -0.18(-0.53%) |
Nov 26, 2014 | 33.57 | 33.93 | 33.93 | 33.93 | 111,000 | +0.45(+1.34%) |
Nov 25, 2014 | 32.76 | 33.69 | 32.32 | 33.48 | 133,884 | +0.80(+2.45%) |
Nov 24, 2014 | 33.23 | 33.33 | 31.78 | 32.68 | 264,881 | -0.57(-1.71%) |
Nov 21, 2014 | 34.50 | 34.50 | 33.16 | 33.25 | 108,751 | -0.73(-2.15%) |
Nov 20, 2014 | 33.43 | 34.22 | 33.39 | 33.98 | 83,535 | +0.31(+0.92%) |
Nov 19, 2014 | 33.63 | 33.97 | 33.12 | 33.67 | 149,375 | -0.15(-0.44%) |
Nov 18, 2014 | 34.17 | 34.67 | 33.67 | 33.82 | 231,853 | -0.44(-1.28%) |
Nov 17, 2014 | 34.05 | 34.67 | 33.71 | 34.26 | 287,856 | +0.23(+0.68%) |
Nov 14, 2014 | 34.30 | 34.43 | 33.75 | 34.03 | 333,389 | -0.35(-1.02%) |
Nov 13, 2014 | 34.14 | 35.25 | 33.79 | 34.38 | 320,235 | +0.18(+0.53%) |
Nov 12, 2014 | 33.91 | 34.67 | 33.77 | 34.20 | 355,850 | -0.03(-0.09%) |
Nov 11, 2014 | 32.00 | 34.76 | 31.97 | 34.23 | 571,458 | +2.53(+7.98%) |
Nov 10, 2014 | 30.74 | 33.76 | 29.30 | 31.70 | 1,198,341 | +2.43(+8.30%) |
Nov 07, 2014 | 29.69 | 29.86 | 28.86 | 29.27 | 229,054 | -0.36(-1.21%) |
Nov 06, 2014 | 29.03 | 29.72 | 29.00 | 29.63 | 253,154 | +0.58(+2.00%) |
Nov 05, 2014 | 29.62 | 29.62 | 28.95 | 29.05 | 210,503 | -0.28(-0.95%) |
Nov 04, 2014 | 30.50 | 30.50 | 29.23 | 29.33 | 192,767 | -0.06(-0.20%) |
Nov 03, 2014 | 28.99 | 29.52 | 28.62 | 29.39 | 269,082 | +0.35(+1.21%) |
Oct 31, 2014 | 27.98 | 29.60 | 27.42 | 29.04 | 231,728 | +1.72(+6.30%) |
Oct 30, 2014 | 27.33 | 27.74 | 26.75 | 27.32 | 183,587 | -0.13(-0.47%) |
Oct 29, 2014 | 27.21 | 27.76 | 26.75 | 27.45 | 200,954 | +0.32(+1.18%) |
Oct 28, 2014 | 25.66 | 27.19 | 25.46 | 27.13 | 178,150 | +1.61(+6.31%) |
Oct 27, 2014 | 25.42 | 25.62 | 25.62 | 25.52 | 115,512 | -0.10(-0.39%) |
Oct 24, 2014 | 25.78 | 25.96 | 25.48 | 25.62 | 108,006 | -0.20(-0.77%) |
Oct 23, 2014 | 24.93 | 26.06 | 24.67 | 25.82 | 255,762 | +1.21(+4.92%) |
Oct 22, 2014 | 24.97 | 25.15 | 24.13 | 24.61 | 226,098 | -0.24(-0.97%) |
Oct 21, 2014 | 24.68 | 24.85 | 24.23 | 24.85 | 425,875 | +0.38(+1.55%) |
Oct 20, 2014 | 24.65 | 24.65 | 24.08 | 24.47 | 122,995 | -0.18(-0.73%) |
Oct 17, 2014 | 26.00 | 26.00 | 24.42 | 24.65 | 173,864 | -1.07(-4.16%) |
Oct 16, 2014 | 24.65 | 25.82 | 24.10 | 25.72 | 397,421 | +0.66(+2.63%) |
Oct 15, 2014 | 24.15 | 25.12 | 23.66 | 25.06 | 252,880 | +0.60(+2.45%) |
Oct 14, 2014 | 23.82 | 24.51 | 23.30 | 24.46 | 347,301 | +0.88(+3.73%) |
Oct 13, 2014 | 23.96 | 24.38 | 23.48 | 23.58 | 205,113 | -0.45(-1.87%) |
Oct 10, 2014 | 24.11 | 24.93 | 23.49 | 24.03 | 164,087 | -0.18(-0.74%) |
Oct 09, 2014 | 24.54 | 24.66 | 24.03 | 24.21 | 245,493 | -0.39(-1.59%) |
Oct 08, 2014 | 24.75 | 24.78 | 23.80 | 24.60 | 316,330 | -0.18(-0.73%) |
Oct 07, 2014 | 25.10 | 25.15 | 24.59 | 24.78 | 155,167 | -0.48(-1.90%) |
Oct 06, 2014 | 25.69 | 25.85 | 25.05 | 25.26 | 93,377 | -0.35(-1.37%) |
Oct 03, 2014 | 26.56 | 26.56 | 25.57 | 25.61 | 135,864 | -0.67(-2.55%) |
Oct 02, 2014 | 26.14 | 26.70 | 25.86 | 26.28 | 200,178 | +0.20(+0.77%) |
Oct 01, 2014 | 27.14 | 27.26 | 25.71 | 26.08 | 308,838 | -1.13(-4.15%) |
Sep 30, 2014 | 27.50 | 27.50 | 27.14 | 27.21 | 523,391 | -0.28(-1.02%) |
Sep 29, 2014 | 27.14 | 27.78 | 26.84 | 27.49 | 178,529 | +0.09(+0.33%) |
Sep 26, 2014 | 27.54 | 27.66 | 26.92 | 27.40 | 205,486 | +0.03(+0.11%) |
Sep 25, 2014 | 28.03 | 28.13 | 27.32 | 27.37 | 326,500 | -0.66(-2.35%) |
Sep 24, 2014 | 27.58 | 28.27 | 27.21 | 28.03 | 186,461 | +0.46(+1.67%) |
Sep 23, 2014 | 27.50 | 27.91 | 27.25 | 27.57 | 279,363 | -0.17(-0.61%) |
Sep 22, 2014 | 28.21 | 28.39 | 27.31 | 27.74 | 253,710 | -0.64(-2.26%) |
Sep 19, 2014 | 29.64 | 29.77 | 28.29 | 28.38 | 170,856 | -1.19(-4.02%) |
Sep 18, 2014 | 30.17 | 30.21 | 29.52 | 29.57 | 99,254 | -0.42(-1.40%) |
Sep 17, 2014 | 30.03 | 30.40 | 29.87 | 29.99 | 120,483 | +0.05(+0.17%) |
Sep 16, 2014 | 29.61 | 30.28 | 29.40 | 29.94 | 183,490 | +0.16(+0.54%) |
Sep 15, 2014 | 29.87 | 30.01 | 29.45 | 29.78 | 180,075 | +0.07(+0.24%) |
Sep 12, 2014 | 30.17 | 30.28 | 29.54 | 29.71 | 178,821 | -0.40(-1.33%) |
Sep 11, 2014 | 30.00 | 30.67 | 29.97 | 30.11 | 136,806 | -0.03(-0.10%) |
Sep 10, 2014 | 30.34 | 30.42 | 29.90 | 30.14 | 174,622 | -0.20(-0.66%) |
Sep 09, 2014 | 30.83 | 31.00 | 30.31 | 30.34 | 143,076 | -0.51(-1.65%) |
Sep 08, 2014 | 30.35 | 30.91 | 30.26 | 30.85 | 151,152 | +0.54(+1.78%) |
Sep 05, 2014 | 30.28 | 30.80 | 30.21 | 30.31 | 175,241 | -0.10(-0.33%) |
Sep 04, 2014 | 30.34 | 30.59 | 30.30 | 30.41 | 147,424 | +0.20(+0.66%) |
Sep 03, 2014 | 30.60 | 31.00 | 30.03 | 30.21 | 233,570 | -0.36(-1.18%) |
Sep 02, 2014 | 30.31 | 31.02 | 30.31 | 30.57 | 163,329 | +0.25(+0.82%) |
Aug 29, 2014 | 30.70 | 30.32 | 30.32 | 30.32 | 152,300 | -0.20(-0.66%) |
Aug 28, 2014 | 29.51 | 30.72 | 29.35 | 30.52 | 356,239 | +0.69(+2.31%) |
Aug 27, 2014 | 29.53 | 30.70 | 29.15 | 29.83 | 2,603,649 | +1.99(+7.15%) |
Aug 26, 2014 | 27.09 | 28.20 | 26.86 | 27.84 | 305,189 | +0.68(+2.50%) |
Aug 25, 2014 | 27.65 | 27.72 | 26.85 | 27.16 | 229,769 | -0.28(-1.02%) |
Aug 22, 2014 | 26.42 | 27.91 | 26.36 | 27.44 | 235,449 | +1.02(+3.86%) |
Aug 21, 2014 | 27.10 | 27.10 | 25.55 | 26.42 | 340,462 | -1.07(-3.89%) |
Aug 20, 2014 | 27.72 | 27.96 | 27.30 | 27.49 | 111,729 | -0.38(-1.36%) |
Aug 19, 2014 | 28.03 | 28.03 | 27.18 | 27.87 | 95,409 | -0.15(-0.54%) |
Aug 18, 2014 | 28.41 | 28.41 | 27.82 | 28.02 | 101,680 | -0.16(-0.57%) |
Aug 15, 2014 | 28.58 | 28.58 | 27.65 | 28.18 | 114,065 | -0.37(-1.30%) |
Aug 14, 2014 | 28.60 | 28.70 | 28.00 | 28.55 | 223,785 | -0.04(-0.14%) |
Aug 13, 2014 | 26.87 | 28.70 | 26.86 | 28.59 | 323,889 | +1.84(+6.88%) |
Aug 12, 2014 | 26.22 | 26.75 | 25.71 | 26.75 | 258,070 | +0.40(+1.52%) |
Aug 11, 2014 | 25.02 | 26.44 | 24.29 | 26.35 | 533,115 | +2.56(+10.76%) |
Aug 08, 2014 | 23.37 | 23.73 | 23.01 | 23.79 | 388,461 | +0.53(+2.28%) |
Aug 07, 2014 | 23.58 | 23.94 | 23.19 | 23.26 | 104,769 | -0.20(-0.85%) |
Aug 06, 2014 | 23.06 | 23.84 | 22.90 | 23.46 | 93,696 | +0.21(+0.90%) |
Aug 05, 2014 | 23.16 | 23.55 | 22.93 | 23.25 | 124,917 | -0.03(-0.13%) |
Aug 04, 2014 | 22.87 | 23.40 | 22.56 | 23.28 | 121,831 | +0.58(+2.56%) |
Aug 01, 2014 | 22.21 | 22.94 | 21.79 | 22.70 | 128,370 | +0.44(+1.98%) |
Jul 31, 2014 | 22.74 | 23.02 | 21.82 | 22.26 | 194,179 | -0.72(-3.13%) |
Jul 30, 2014 | 23.21 | 23.51 | 22.91 | 22.98 | 187,557 | -0.08(-0.35%) |
Jul 29, 2014 | 23.06 | 23.41 | 23.00 | 23.06 | 113,415 | +0.04(+0.17%) |
Jul 28, 2014 | 23.12 | 23.26 | 22.99 | 23.02 | 124,065 | -0.17(-0.73%) |
Jul 25, 2014 | 23.66 | 23.67 | 22.99 | 23.19 | 159,363 | -0.61(-2.56%) |
Jul 24, 2014 | 24.25 | 24.25 | 23.59 | 23.80 | 113,898 | -0.40(-1.65%) |
Jul 23, 2014 | 24.25 | 24.30 | 24.03 | 24.20 | 110,304 | +0.02(+0.08%) |
Jul 22, 2014 | 24.57 | 24.59 | 23.96 | 24.18 | 116,532 | -0.31(-1.27%) |
Jul 21, 2014 | 24.61 | 24.79 | 24.27 | 24.49 | 71,327 | -0.18(-0.73%) |
Jul 18, 2014 | 24.50 | 24.73 | 24.42 | 24.67 | 106,100 | +0.16(+0.65%) |
Jul 17, 2014 | 24.56 | 25.05 | 24.48 | 24.51 | 143,447 | -0.17(-0.69%) |
Jul 16, 2014 | 25.10 | 25.10 | 24.44 | 24.68 | 218,527 | -0.27(-1.08%) |
Jul 15, 2014 | 25.84 | 25.84 | 24.83 | 24.95 | 118,759 | -0.88(-3.41%) |
Jul 14, 2014 | 24.87 | 25.86 | 24.50 | 25.83 | 214,033 | +1.28(+5.21%) |
Jul 11, 2014 | 24.42 | 24.68 | 24.23 | 24.55 | 102,269 | +0.02(+0.08%) |
Jul 10, 2014 | 23.99 | 24.81 | 23.02 | 24.53 | 195,256 | -0.02(-0.08%) |
Jul 09, 2014 | 24.29 | 24.76 | 24.10 | 24.55 | 159,533 | +0.25(+1.03%) |
Jul 08, 2014 | 23.67 | 24.32 | 23.49 | 24.30 | 297,646 | +0.53(+2.23%) |
Jul 07, 2014 | 24.07 | 24.12 | 23.61 | 23.77 | 164,666 | -0.36(-1.49%) |
Jul 03, 2014 | 24.33 | 24.13 | 24.13 | 24.13 | 106,000 | -0.13(-0.54%) |
Jul 02, 2014 | 24.48 | 24.60 | 24.09 | 24.26 | 216,824 | -0.31(-1.26%) |
Jul 01, 2014 | 24.44 | 25.25 | 24.18 | 24.57 | 340,518 | +0.22(+0.90%) |
Jun 30, 2014 | 23.30 | 24.48 | 23.17 | 24.35 | 398,490 | +1.05(+4.51%) |
Jun 27, 2014 | 23.17 | 23.98 | 23.07 | 23.30 | 2,384,051 | +0.00(+0.00%) |
Jun 26, 2014 | 23.26 | 23.64 | 23.15 | 23.30 | 165,959 | +0.04(+0.17%) |
Jun 25, 2014 | 22.99 | 23.56 | 22.71 | 23.26 | 244,266 | +0.33(+1.44%) |
Jun 24, 2014 | 24.06 | 24.20 | 22.85 | 22.93 | 252,398 | -1.15(-4.78%) |
Jun 23, 2014 | 24.27 | 24.43 | 23.93 | 24.08 | 149,218 | -0.22(-0.91%) |
Jun 20, 2014 | 24.35 | 24.46 | 23.89 | 24.30 | 235,521 | -0.02(-0.08%) |
Jun 19, 2014 | 24.50 | 24.66 | 24.23 | 24.32 | 221,306 | -0.25(-1.02%) |
Jun 18, 2014 | 24.95 | 24.95 | 24.11 | 24.57 | 224,827 | -0.39(-1.56%) |
Jun 17, 2014 | 25.69 | 25.70 | 24.42 | 24.96 | 504,506 | +0.47(+1.92%) |
Jun 16, 2014 | 25.02 | 25.67 | 24.01 | 24.49 | 1,066,580 | +0.66(+2.77%) |
Jun 13, 2014 | 23.95 | 24.05 | 23.35 | 23.83 | 499,222 | -0.07(-0.29%) |
Jun 12, 2014 | 24.50 | 26.25 | 23.79 | 23.90 | 514,545 | -0.33(-1.36%) |
Jun 11, 2014 | 23.28 | 24.26 | 23.15 | 24.23 | 261,582 | +0.91(+3.90%) |
Jun 10, 2014 | 23.83 | 24.50 | 23.02 | 23.32 | 207,107 | -0.71(-2.95%) |
Jun 06, 2014 | 23.27 | 24.33 | 22.58 | 24.03 | 201,859 | +0.80(+3.44%) |
Jun 05, 2014 | 23.14 | 23.69 | 22.81 | 23.23 | 150,100 | -0.07(-0.30%) |
Jun 04, 2014 | 22.93 | 23.48 | 22.86 | 23.30 | 195,048 | +0.35(+1.53%) |
Jun 03, 2014 | 22.99 | 23.24 | 22.13 | 22.95 | 207,884 | -0.12(-0.52%) |
Jun 02, 2014 | 24.00 | 24.00 | 22.25 | 23.07 | 642,560 | -0.75(-3.15%) |
May 30, 2014 | 25.10 | 25.49 | 23.79 | 23.82 | 353,841 | -1.38(-5.48%) |
May 29, 2014 | 25.33 | 25.50 | 24.91 | 25.20 | 452,982 | +0.13(+0.52%) |
May 28, 2014 | 25.45 | 25.47 | 24.60 | 25.07 | 460,942 | -0.32(-1.26%) |
May 27, 2014 | 26.37 | 26.72 | 25.27 | 25.39 | 244,644 | -0.82(-3.13%) |
May 23, 2014 | 26.80 | 26.21 | 26.21 | 26.21 | 109,000 | -0.95(-3.50%) |
May 22, 2014 | 27.08 | 27.62 | 26.65 | 27.16 | 69,971 | +0.24(+0.89%) |
May 21, 2014 | 26.42 | 27.10 | 26.13 | 26.92 | 115,059 | +0.65(+2.47%) |
May 20, 2014 | 26.37 | 26.66 | 25.84 | 26.27 | 122,386 | -0.04(-0.15%) |
May 19, 2014 | 25.28 | 26.46 | 25.28 | 26.31 | 129,592 | +0.91(+3.58%) |
May 16, 2014 | 25.43 | 25.69 | 24.16 | 25.40 | 214,505 | +0.03(+0.12%) |
May 15, 2014 | 25.52 | 25.90 | 24.84 | 25.37 | 185,990 | -0.20(-0.78%) |
May 14, 2014 | 25.69 | 26.00 | 25.00 | 25.57 | 104,477 | -0.08(-0.31%) |
May 13, 2014 | 25.39 | 25.93 | 24.86 | 25.65 | 97,538 | +0.33(+1.30%) |
May 12, 2014 | 24.75 | 25.55 | 24.51 | 25.32 | 144,879 | +0.51(+2.06%) |
May 09, 2014 | 24.18 | 25.09 | 23.30 | 24.81 | 261,816 | +0.27(+1.10%) |
May 08, 2014 | 25.83 | 26.14 | 24.14 | 24.54 | 322,369 | -1.85(-7.01%) |
May 07, 2014 | 27.45 | 27.45 | 26.03 | 26.39 | 196,312 | -1.10(-4.00%) |
May 06, 2014 | 28.02 | 28.30 | 27.20 | 27.49 | 119,128 | -0.66(-2.34%) |
May 05, 2014 | 27.20 | 28.26 | 26.65 | 28.15 | 118,163 | +0.90(+3.30%) |
May 02, 2014 | 27.77 | 28.14 | 26.68 | 27.25 | 129,864 | -0.39(-1.39%) |
May 01, 2014 | 27.44 | 28.41 | 26.32 | 27.64 | 156,436 | +0.20(+0.71%) |
Apr 30, 2014 | 26.50 | 27.44 | 26.02 | 27.44 | 142,794 | +0.91(+3.43%) |
Apr 29, 2014 | 25.90 | 27.33 | 25.50 | 26.53 | 349,778 | +0.50(+1.92%) |
Apr 28, 2014 | 27.36 | 27.54 | 24.71 | 26.03 | 443,714 | -1.21(-4.44%) |
Apr 25, 2014 | 27.96 | 28.06 | 26.61 | 27.24 | 141,960 | -0.96(-3.40%) |
Apr 24, 2014 | 29.21 | 29.29 | 27.70 | 28.20 | 141,686 | +0.14(+0.50%) |
Apr 23, 2014 | 29.07 | 29.11 | 27.89 | 28.06 | 142,418 | -0.95(-3.27%) |
Apr 22, 2014 | 27.20 | 29.18 | 26.99 | 29.01 | 295,132 | +1.97(+7.29%) |
Apr 21, 2014 | 27.17 | 27.99 | 26.29 | 27.04 | 237,153 | +0.02(+0.07%) |
Apr 17, 2014 | 27.01 | 27.02 | 27.02 | 27.02 | 96,900 | +0.04(+0.15%) |
Apr 16, 2014 | 26.11 | 26.99 | 25.78 | 26.98 | 211,169 | +1.37(+5.35%) |
Apr 15, 2014 | 25.67 | 25.89 | 24.70 | 25.61 | 121,979 | +0.10(+0.39%) |
Apr 14, 2014 | 25.92 | 26.65 | 25.00 | 25.51 | 157,623 | -0.19(-0.74%) |
Apr 11, 2014 | 25.67 | 26.06 | 25.44 | 25.70 | 112,665 | -0.41(-1.57%) |
Apr 10, 2014 | 26.78 | 26.98 | 25.89 | 26.11 | 168,713 | -0.67(-2.50%) |
Apr 09, 2014 | 25.37 | 26.89 | 25.37 | 26.78 | 167,022 | +1.52(+6.02%) |
Apr 08, 2014 | 25.08 | 25.63 | 24.70 | 25.26 | 129,965 | +0.30(+1.20%) |
Apr 07, 2014 | 25.05 | 25.35 | 24.61 | 24.96 | 169,006 | -0.20(-0.79%) |
Apr 04, 2014 | 26.25 | 26.38 | 24.77 | 25.16 | 136,728 | -0.95(-3.64%) |
Apr 03, 2014 | 26.60 | 27.49 | 25.76 | 26.11 | 199,337 | -0.59(-2.21%) |
Apr 02, 2014 | 27.13 | 27.35 | 26.39 | 26.70 | 180,660 | -0.31(-1.15%) |
Apr 01, 2014 | 26.73 | 27.10 | 26.73 | 27.01 | 166,305 | +0.44(+1.66%) |
Mar 31, 2014 | 26.04 | 26.60 | 25.65 | 26.57 | 241,532 | +0.95(+3.71%) |
Mar 28, 2014 | 25.00 | 26.07 | 24.78 | 25.62 | 165,821 | +0.62(+2.48%) |
Mar 27, 2014 | 24.62 | 25.07 | 24.31 | 25.00 | 289,170 | +0.31(+1.26%) |
Mar 26, 2014 | 25.03 | 25.14 | 24.43 | 24.69 | 137,747 | -0.07(-0.28%) |
Mar 25, 2014 | 24.47 | 25.27 | 24.36 | 24.76 | 139,331 | +0.45(+1.85%) |
Mar 24, 2014 | 25.34 | 25.38 | 23.56 | 24.31 | 147,189 | -1.04(-4.10%) |
Mar 21, 2014 | 25.69 | 26.08 | 25.12 | 25.35 | 241,574 | -0.16(-0.63%) |
Mar 20, 2014 | 25.00 | 25.69 | 24.50 | 25.51 | 194,820 | +0.41(+1.63%) |
Mar 19, 2014 | 24.80 | 25.30 | 24.04 | 25.10 | 199,979 | +0.23(+0.92%) |
Mar 18, 2014 | 24.00 | 24.97 | 23.52 | 24.87 | 206,575 | +0.80(+3.32%) |
Mar 17, 2014 | 24.00 | 24.66 | 23.84 | 24.07 | 207,509 | +0.28(+1.18%) |
Mar 14, 2014 | 23.28 | 23.88 | 22.50 | 23.79 | 156,031 | +0.44(+1.88%) |
Mar 13, 2014 | 24.07 | 24.37 | 23.11 | 23.35 | 145,999 | -0.72(-2.99%) |
Mar 12, 2014 | 24.33 | 24.80 | 23.81 | 24.07 | 126,494 | -0.48(-1.96%) |
Mar 11, 2014 | 24.19 | 24.80 | 24.09 | 24.55 | 192,891 | +0.33(+1.36%) |
Mar 10, 2014 | 24.58 | 24.66 | 23.81 | 24.22 | 134,794 | -0.46(-1.86%) |
Mar 07, 2014 | 24.82 | 25.00 | 24.24 | 24.68 | 173,642 | +0.07(+0.28%) |
Mar 06, 2014 | 25.13 | 25.13 | 24.27 | 24.61 | 160,917 | -0.39(-1.56%) |
Mar 05, 2014 | 24.67 | 25.25 | 24.67 | 25.00 | 156,923 | +0.19(+0.77%) |
Mar 04, 2014 | 24.93 | 25.10 | 23.77 | 24.81 | 267,159 | +0.32(+1.31%) |
Mar 03, 2014 | 24.24 | 24.85 | 24.13 | 24.49 | 140,019 | -0.14(-0.57%) |
Feb 28, 2014 | 24.94 | 25.30 | 24.11 | 24.63 | 148,476 | -0.31(-1.24%) |
Feb 27, 2014 | 23.51 | 25.27 | 23.10 | 24.94 | 202,932 | +1.14(+4.79%) |
Feb 26, 2014 | 24.56 | 24.56 | 23.79 | 23.80 | 240,259 | -0.60(-2.46%) |
Feb 25, 2014 | 24.85 | 24.85 | 23.84 | 24.40 | 378,938 | -0.49(-1.97%) |
Feb 24, 2014 | 25.64 | 25.71 | 24.80 | 24.89 | 242,262 | -0.49(-1.93%) |
Feb 21, 2014 | 26.53 | 26.61 | 25.16 | 25.38 | 190,505 | -0.78(-2.98%) |
Feb 20, 2014 | 25.45 | 26.40 | 25.40 | 26.16 | 274,413 | +1.04(+4.14%) |
Feb 19, 2014 | 27.01 | 27.27 | 24.91 | 25.12 | 394,392 | -1.81(-6.72%) |
Feb 18, 2014 | 26.72 | 27.11 | 26.27 | 26.93 | 335,801 | +0.67(+2.55%) |
Feb 14, 2014 | 25.60 | 26.26 | 26.26 | 26.26 | 280,800 | +0.56(+2.18%) |
Feb 13, 2014 | 24.59 | 26.00 | 24.11 | 25.70 | 444,523 | +0.97(+3.92%) |
Feb 12, 2014 | 24.71 | 24.91 | 24.50 | 24.73 | 303,991 | -0.03(-0.12%) |
Feb 11, 2014 | 24.65 | 25.20 | 24.35 | 24.76 | 415,785 | +0.12(+0.47%) |
Feb 10, 2014 | 24.00 | 24.89 | 23.03 | 24.64 | 1,085,692 | +3.16(+14.71%) |
Feb 07, 2014 | 21.50 | 21.75 | 20.86 | 21.48 | 333,540 | +0.29(+1.34%) |
Feb 06, 2014 | 19.62 | 21.29 | 19.08 | 21.20 | 472,906 | +1.63(+8.33%) |
Feb 05, 2014 | 20.26 | 20.40 | 19.55 | 19.57 | 180,324 | -0.82(-4.02%) |
Feb 04, 2014 | 19.96 | 20.55 | 19.84 | 20.39 | 200,410 | +0.45(+2.26%) |
Feb 03, 2014 | 20.02 | 20.23 | 19.60 | 19.94 | 237,801 | -0.19(-0.94%) |
Jan 31, 2014 | 20.14 | 20.52 | 20.03 | 20.13 | 103,947 | -0.26(-1.28%) |
Jan 30, 2014 | 20.16 | 20.72 | 19.97 | 20.39 | 180,536 | +0.33(+1.65%) |
Jan 29, 2014 | 20.15 | 20.41 | 19.90 | 20.06 | 113,989 | -0.19(-0.94%) |
Jan 28, 2014 | 19.01 | 20.60 | 19.01 | 20.25 | 195,895 | +1.13(+5.91%) |
Jan 27, 2014 | 19.00 | 19.69 | 18.95 | 19.12 | 153,380 | -0.01(-0.05%) |
Jan 24, 2014 | 19.84 | 19.99 | 18.56 | 19.13 | 235,450 | -0.88(-4.40%) |
Jan 23, 2014 | 20.99 | 20.99 | 19.73 | 20.01 | 131,436 | -0.75(-3.61%) |
Jan 22, 2014 | 20.55 | 21.19 | 20.55 | 20.76 | 250,948 | +0.19(+0.92%) |
Jan 21, 2014 | 20.35 | 20.66 | 20.26 | 20.57 | 167,060 | +0.26(+1.28%) |
Jan 17, 2014 | 20.29 | 20.31 | 20.31 | 20.31 | 135,400 | +0.10(+0.49%) |
Jan 16, 2014 | 19.90 | 20.37 | 19.75 | 20.21 | 130,560 | +0.21(+1.05%) |
Jan 15, 2014 | 19.66 | 20.08 | 19.51 | 20.00 | 236,798 | +0.34(+1.73%) |
Jan 14, 2014 | 19.55 | 19.79 | 19.35 | 19.66 | 144,425 | +0.09(+0.46%) |
Jan 13, 2014 | 20.09 | 20.15 | 19.35 | 19.57 | 268,710 | -0.47(-2.35%) |
Jan 10, 2014 | 19.55 | 20.13 | 19.47 | 20.04 | 522,265 | +0.49(+2.51%) |
Jan 09, 2014 | 19.87 | 20.07 | 19.47 | 19.55 | 354,246 | -0.23(-1.16%) |
Jan 08, 2014 | 19.94 | 20.06 | 19.67 | 19.78 | 307,070 | -0.05(-0.25%) |
Jan 07, 2014 | 19.15 | 20.14 | 18.95 | 19.83 | 485,425 | +0.59(+3.07%) |
Jan 06, 2014 | 19.29 | 19.32 | 19.00 | 19.24 | 391,831 | +0.00(+0.00%) |
Jan 03, 2014 | 19.01 | 19.37 | 19.01 | 19.24 | 322,721 | +0.31(+1.64%) |
Jan 02, 2014 | 19.21 | 19.22 | 18.51 | 18.93 | 131,679 | -0.37(-1.92%) |
Dec 31, 2013 | 19.26 | 19.30 | 19.30 | 19.30 | 146,400 | -0.03(-0.16%) |
Dec 30, 2013 | 19.03 | 19.40 | 18.81 | 19.33 | 231,528 | +0.51(+2.71%) |
Dec 27, 2013 | 18.33 | 19.34 | 18.04 | 18.82 | 291,676 | +0.44(+2.39%) |
Dec 26, 2013 | 18.22 | 18.67 | 17.97 | 18.38 | 120,636 | +0.13(+0.71%) |
Dec 24, 2013 | 18.39 | 18.54 | 18.17 | 18.25 | 83,161 | -0.22(-1.19%) |
Dec 23, 2013 | 18.11 | 18.66 | 18.07 | 18.47 | 229,281 | +0.51(+2.84%) |
Dec 20, 2013 | 17.30 | 18.00 | 17.30 | 17.96 | 247,284 | +0.61(+3.52%) |
Dec 19, 2013 | 17.54 | 17.64 | 16.86 | 17.35 | 167,542 | -0.27(-1.53%) |
Dec 18, 2013 | 17.43 | 17.67 | 17.30 | 17.62 | 209,665 | +0.04(+0.23%) |
Dec 17, 2013 | 17.58 | 17.82 | 17.15 | 17.58 | 175,655 | -0.04(-0.23%) |
Dec 16, 2013 | 18.70 | 18.75 | 17.12 | 17.62 | 450,338 | -1.09(-5.83%) |
Dec 13, 2013 | 18.96 | 19.00 | 18.27 | 18.71 | 169,887 | -0.17(-0.90%) |
Dec 12, 2013 | 18.31 | 19.15 | 18.11 | 18.88 | 281,683 | +0.55(+3.00%) |
Dec 11, 2013 | 18.50 | 18.50 | 18.03 | 18.33 | 286,992 | -0.12(-0.65%) |
Dec 10, 2013 | 18.12 | 18.75 | 18.03 | 18.45 | 522,439 | +0.40(+2.22%) |
Dec 09, 2013 | 17.83 | 18.07 | 17.67 | 18.05 | 198,497 | +0.36(+2.04%) |
Dec 06, 2013 | 17.55 | 17.83 | 17.28 | 17.69 | 0 | +0.24(+1.38%) |
Dec 05, 2013 | 16.92 | 17.51 | 16.92 | 17.45 | 0 | +0.57(+3.38%) |
Dec 04, 2013 | 17.10 | 17.12 | 16.84 | 16.88 | 0 | -0.19(-1.11%) |
Dec 03, 2013 | 17.22 | 17.34 | 16.75 | 17.07 | 0 | -0.33(-1.90%) |