Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.35 | 27.20 | 26.29 | 27.15 | 737,549 | +0.84(+3.20%) |
Nov 26, 2014 | 26.32 | 26.31 | 26.31 | 26.31 | 398,628 | -0.09(-0.33%) |
Nov 25, 2014 | 26.34 | 26.62 | 26.20 | 26.39 | 865,834 | +0.06(+0.21%) |
Nov 24, 2014 | 25.63 | 26.47 | 25.62 | 26.34 | 1,067,520 | +0.59(+2.29%) |
Nov 21, 2014 | 25.62 | 26.06 | 25.53 | 25.75 | 765,726 | +0.42(+1.68%) |
Nov 20, 2014 | 24.86 | 25.47 | 24.86 | 25.32 | 948,853 | +0.38(+1.53%) |
Nov 19, 2014 | 24.95 | 25.02 | 24.73 | 24.94 | 494,391 | +0.02(+0.08%) |
Nov 18, 2014 | 24.93 | 25.21 | 24.81 | 24.92 | 677,329 | -0.02(-0.06%) |
Nov 17, 2014 | 25.47 | 25.62 | 24.89 | 24.94 | 636,118 | -0.62(-2.43%) |
Nov 14, 2014 | 25.60 | 25.73 | 25.30 | 25.56 | 350,996 | -0.04(-0.15%) |
Nov 13, 2014 | 25.59 | 25.84 | 25.42 | 25.60 | 525,107 | +0.08(+0.31%) |
Nov 12, 2014 | 24.89 | 25.55 | 24.84 | 25.52 | 699,646 | +0.62(+2.50%) |
Nov 11, 2014 | 24.84 | 25.18 | 24.66 | 24.90 | 619,572 | -0.02(-0.09%) |
Nov 10, 2014 | 24.76 | 24.97 | 24.69 | 24.92 | 408,023 | +0.20(+0.80%) |
Nov 07, 2014 | 24.71 | 24.95 | 24.58 | 24.73 | 521,070 | -0.07(-0.29%) |
Nov 06, 2014 | 24.64 | 24.88 | 24.64 | 24.80 | 654,973 | +0.07(+0.27%) |
Nov 05, 2014 | 24.69 | 25.06 | 24.66 | 24.73 | 1,047,615 | +0.12(+0.50%) |
Nov 04, 2014 | 24.10 | 24.72 | 23.92 | 24.61 | 662,469 | +0.40(+1.66%) |
Nov 03, 2014 | 24.30 | 24.54 | 24.05 | 24.21 | 751,335 | -0.17(-0.68%) |
Oct 31, 2014 | 24.72 | 24.72 | 24.31 | 24.37 | 1,339,873 | +0.03(+0.13%) |
Oct 30, 2014 | 23.68 | 24.41 | 23.68 | 24.34 | 595,100 | +0.54(+2.28%) |
Oct 29, 2014 | 23.78 | 24.12 | 23.66 | 23.80 | 759,123 | -0.02(-0.10%) |
Oct 28, 2014 | 23.59 | 23.97 | 23.43 | 23.82 | 925,752 | +0.23(+0.97%) |
Oct 27, 2014 | 22.88 | 23.62 | 23.05 | 23.59 | 1,178,854 | +0.54(+2.36%) |
Oct 24, 2014 | 23.29 | 23.34 | 22.96 | 23.05 | 860,882 | -0.18(-0.78%) |
Oct 23, 2014 | 23.57 | 23.66 | 23.16 | 23.23 | 1,209,772 | -0.06(-0.27%) |
Oct 22, 2014 | 22.73 | 23.73 | 22.62 | 23.29 | 2,213,401 | +0.65(+2.89%) |
Oct 21, 2014 | 22.14 | 24.39 | 22.03 | 22.64 | 6,075,254 | -2.27(-9.10%) |
Oct 20, 2014 | 24.73 | 25.25 | 24.60 | 24.91 | 1,625,393 | +0.06(+0.25%) |
Oct 17, 2014 | 25.39 | 25.39 | 24.72 | 24.84 | 1,275,694 | -0.23(-0.91%) |
Oct 16, 2014 | 24.58 | 25.14 | 24.47 | 25.07 | 1,625,239 | +0.11(+0.43%) |
Oct 15, 2014 | 24.83 | 25.25 | 24.64 | 24.97 | 1,474,560 | -0.26(-1.03%) |
Oct 14, 2014 | 24.78 | 25.37 | 24.51 | 25.23 | 1,000,815 | +0.60(+2.43%) |
Oct 13, 2014 | 24.28 | 24.79 | 24.24 | 24.63 | 1,215,927 | +0.42(+1.76%) |
Oct 10, 2014 | 23.99 | 24.48 | 23.99 | 24.20 | 1,458,665 | +0.11(+0.47%) |
Oct 09, 2014 | 24.39 | 24.39 | 23.88 | 24.09 | 1,284,903 | -0.33(-1.35%) |
Oct 08, 2014 | 24.24 | 24.88 | 23.94 | 24.42 | 1,876,684 | +0.81(+3.43%) |
Oct 07, 2014 | 23.68 | 24.01 | 23.54 | 23.61 | 839,955 | -0.24(-1.02%) |
Oct 06, 2014 | 24.10 | 24.32 | 23.83 | 23.85 | 576,475 | -0.19(-0.79%) |
Oct 03, 2014 | 23.89 | 24.10 | 23.71 | 24.04 | 546,289 | +0.29(+1.23%) |
Oct 02, 2014 | 23.51 | 23.79 | 23.36 | 23.75 | 1,083,565 | +0.18(+0.77%) |
Oct 01, 2014 | 23.75 | 23.96 | 23.51 | 23.57 | 988,300 | -0.31(-1.32%) |
Sep 30, 2014 | 24.17 | 24.36 | 23.88 | 23.88 | 959,240 | -0.32(-1.33%) |
Sep 29, 2014 | 23.82 | 24.37 | 23.56 | 24.21 | 1,346,912 | +0.76(+3.23%) |
Sep 26, 2014 | 23.57 | 23.63 | 23.14 | 23.45 | 1,035,835 | +0.01(+0.03%) |
Sep 25, 2014 | 22.96 | 23.46 | 22.85 | 23.44 | 1,377,900 | +0.38(+1.66%) |
Sep 24, 2014 | 22.35 | 23.09 | 22.29 | 23.06 | 769,973 | +0.76(+3.40%) |
Sep 23, 2014 | 22.39 | 22.57 | 22.29 | 22.30 | 581,109 | -0.18(-0.80%) |
Sep 22, 2014 | 22.78 | 22.83 | 22.46 | 22.48 | 505,565 | -0.35(-1.54%) |
Sep 19, 2014 | 22.91 | 23.03 | 22.71 | 22.83 | 1,556,811 | -0.03(-0.14%) |
Sep 18, 2014 | 22.78 | 23.01 | 22.72 | 22.86 | 545,954 | +0.16(+0.69%) |
Sep 17, 2014 | 22.70 | 22.92 | 22.54 | 22.71 | 613,213 | +0.02(+0.07%) |
Sep 16, 2014 | 22.57 | 22.84 | 22.45 | 22.69 | 2,941,969 | +0.04(+0.19%) |
Sep 15, 2014 | 22.55 | 22.70 | 22.36 | 22.65 | 611,739 | +0.15(+0.66%) |
Sep 12, 2014 | 22.57 | 22.74 | 22.26 | 22.50 | 1,040,125 | -0.07(-0.29%) |
Sep 11, 2014 | 22.26 | 22.64 | 22.04 | 22.57 | 715,601 | +0.22(+0.98%) |
Sep 10, 2014 | 22.25 | 22.38 | 22.06 | 22.35 | 587,897 | +0.16(+0.72%) |
Sep 09, 2014 | 22.09 | 22.39 | 22.05 | 22.19 | 803,606 | +0.04(+0.16%) |
Sep 08, 2014 | 22.06 | 22.21 | 21.93 | 22.15 | 838,215 | +0.09(+0.42%) |
Sep 05, 2014 | 21.81 | 22.07 | 21.68 | 22.06 | 677,354 | +0.17(+0.77%) |
Sep 04, 2014 | 21.86 | 22.04 | 21.72 | 21.89 | 1,005,751 | +0.04(+0.16%) |
Sep 03, 2014 | 21.78 | 21.92 | 21.57 | 21.86 | 1,121,383 | +0.12(+0.58%) |
Sep 02, 2014 | 21.74 | 21.88 | 21.50 | 21.73 | 927,888 | -0.03(-0.14%) |
Aug 29, 2014 | 21.87 | 21.76 | 21.76 | 21.76 | 790,544 | -0.12(-0.54%) |
Aug 28, 2014 | 21.78 | 21.96 | 21.52 | 21.88 | 737,833 | +0.03(+0.14%) |
Aug 27, 2014 | 21.59 | 22.38 | 21.46 | 21.85 | 1,479,330 | +1.07(+5.17%) |
Aug 26, 2014 | 20.61 | 20.86 | 20.47 | 20.77 | 439,097 | +0.20(+0.97%) |
Aug 25, 2014 | 20.57 | 20.65 | 20.37 | 20.57 | 348,601 | +0.06(+0.30%) |
Aug 22, 2014 | 20.15 | 20.55 | 20.06 | 20.51 | 565,941 | +0.40(+1.98%) |
Aug 21, 2014 | 20.11 | 20.18 | 19.98 | 20.11 | 263,157 | -0.03(-0.16%) |
Aug 20, 2014 | 19.97 | 20.17 | 19.73 | 20.14 | 443,181 | +0.13(+0.66%) |
Aug 19, 2014 | 19.93 | 20.18 | 19.93 | 20.01 | 456,893 | +0.17(+0.85%) |
Aug 18, 2014 | 19.49 | 19.82 | 19.47 | 19.84 | 426,577 | +0.47(+2.44%) |
Aug 15, 2014 | 19.75 | 19.75 | 19.18 | 19.37 | 439,435 | -0.21(-1.08%) |
Aug 14, 2014 | 19.29 | 19.59 | 19.12 | 19.58 | 412,455 | +0.36(+1.87%) |
Aug 13, 2014 | 19.69 | 19.81 | 19.05 | 19.22 | 715,952 | -0.46(-2.32%) |
Aug 12, 2014 | 19.71 | 19.90 | 19.55 | 19.68 | 545,143 | +0.18(+0.94%) |
Aug 11, 2014 | 19.41 | 19.68 | 19.27 | 19.50 | 426,086 | +0.16(+0.85%) |
Aug 08, 2014 | 19.12 | 19.34 | 19.12 | 19.33 | 462,995 | +0.26(+1.35%) |
Aug 07, 2014 | 19.50 | 19.72 | 18.99 | 19.07 | 602,147 | -0.37(-1.89%) |
Aug 06, 2014 | 19.18 | 19.61 | 19.05 | 19.44 | 623,594 | +0.19(+0.97%) |
Aug 05, 2014 | 18.98 | 19.37 | 18.86 | 19.25 | 1,122,859 | +0.22(+1.15%) |
Aug 04, 2014 | 18.84 | 19.15 | 18.75 | 19.04 | 946,932 | +0.40(+2.14%) |
Aug 01, 2014 | 18.73 | 18.82 | 18.37 | 18.64 | 1,016,436 | -0.06(-0.33%) |
Jul 31, 2014 | 18.89 | 18.99 | 18.63 | 18.70 | 1,225,821 | -0.29(-1.52%) |
Jul 30, 2014 | 19.14 | 19.14 | 18.72 | 18.99 | 788,028 | -0.03(-0.14%) |
Jul 29, 2014 | 18.89 | 19.24 | 18.83 | 19.02 | 910,674 | +0.24(+1.27%) |
Jul 28, 2014 | 18.90 | 19.00 | 18.65 | 18.78 | 589,053 | -0.07(-0.37%) |
Jul 25, 2014 | 19.07 | 19.23 | 18.83 | 18.85 | 973,479 | -0.30(-1.59%) |
Jul 24, 2014 | 19.59 | 19.89 | 19.12 | 19.15 | 752,664 | -0.48(-2.43%) |
Jul 23, 2014 | 19.16 | 19.71 | 19.16 | 19.63 | 1,555,957 | +0.41(+2.15%) |
Jul 22, 2014 | 18.77 | 19.26 | 18.29 | 19.22 | 3,111,626 | +0.48(+2.59%) |
Jul 21, 2014 | 19.25 | 19.33 | 18.52 | 18.73 | 1,642,799 | -0.62(-3.19%) |
Jul 18, 2014 | 19.33 | 19.55 | 19.27 | 19.35 | 913,878 | +0.02(+0.08%) |
Jul 17, 2014 | 19.53 | 19.54 | 19.25 | 19.33 | 1,067,582 | -0.26(-1.32%) |
Jul 16, 2014 | 19.86 | 19.88 | 19.45 | 19.59 | 1,452,006 | -0.23(-1.14%) |
Jul 15, 2014 | 20.23 | 20.39 | 19.56 | 19.82 | 1,928,381 | -0.46(-2.27%) |
Jul 14, 2014 | 20.29 | 20.31 | 20.02 | 20.28 | 1,094,346 | +0.06(+0.31%) |
Jul 11, 2014 | 19.79 | 20.47 | 19.77 | 20.22 | 4,306,333 | -2.48(-10.94%) |
Jul 10, 2014 | 22.68 | 23.03 | 22.66 | 22.70 | 646,364 | -0.37(-1.59%) |
Jul 09, 2014 | 23.07 | 23.34 | 22.93 | 23.07 | 680,762 | +0.15(+0.65%) |
Jul 08, 2014 | 22.80 | 23.07 | 22.69 | 22.92 | 839,573 | +0.05(+0.21%) |
Jul 07, 2014 | 22.67 | 22.88 | 22.51 | 22.87 | 555,282 | +0.20(+0.86%) |
Jul 03, 2014 | 22.45 | 22.68 | 22.68 | 22.68 | 195,619 | +0.34(+1.50%) |
Jul 02, 2014 | 22.52 | 22.75 | 22.26 | 22.34 | 381,693 | -0.29(-1.27%) |
Jul 01, 2014 | 22.50 | 22.91 | 22.47 | 22.63 | 747,533 | +0.22(+1.00%) |
Jun 30, 2014 | 22.32 | 22.47 | 22.13 | 22.40 | 509,557 | +0.09(+0.39%) |
Jun 27, 2014 | 22.07 | 22.40 | 21.99 | 22.32 | 889,329 | +0.10(+0.45%) |
Jun 26, 2014 | 22.06 | 22.30 | 21.86 | 22.22 | 395,313 | +0.19(+0.84%) |
Jun 25, 2014 | 21.94 | 22.16 | 21.80 | 22.03 | 387,594 | +0.03(+0.14%) |
Jun 24, 2014 | 21.96 | 22.42 | 21.93 | 22.00 | 458,812 | -0.03(-0.14%) |
Jun 23, 2014 | 22.15 | 22.35 | 21.90 | 22.03 | 433,100 | -0.11(-0.49%) |
Jun 20, 2014 | 22.10 | 22.25 | 21.90 | 22.14 | 1,180,124 | +0.16(+0.74%) |
Jun 19, 2014 | 22.24 | 22.38 | 21.91 | 21.98 | 457,164 | -0.22(-1.01%) |
Jun 18, 2014 | 22.08 | 22.30 | 22.08 | 22.20 | 633,224 | +0.19(+0.88%) |
Jun 17, 2014 | 21.96 | 22.19 | 21.85 | 22.01 | 854,935 | +0.01(+0.04%) |
Jun 16, 2014 | 22.13 | 22.14 | 21.77 | 22.00 | 825,672 | -0.16(-0.70%) |
Jun 13, 2014 | 22.37 | 22.53 | 22.05 | 22.15 | 408,223 | -0.12(-0.52%) |
Jun 12, 2014 | 22.73 | 22.73 | 22.16 | 22.27 | 798,059 | -0.48(-2.11%) |
Jun 11, 2014 | 22.94 | 22.97 | 22.59 | 22.75 | 435,754 | -0.29(-1.24%) |
Jun 10, 2014 | 22.84 | 23.24 | 22.84 | 23.04 | 652,881 | +0.51(+2.27%) |
Jun 06, 2014 | 22.39 | 22.74 | 22.24 | 22.53 | 434,388 | +0.22(+1.01%) |
Jun 05, 2014 | 22.44 | 22.51 | 22.10 | 22.30 | 460,827 | -0.09(-0.42%) |
Jun 04, 2014 | 21.95 | 22.46 | 21.94 | 22.39 | 493,265 | +0.45(+2.07%) |
Jun 03, 2014 | 21.70 | 22.05 | 21.64 | 21.94 | 1,617,294 | +0.17(+0.80%) |
Jun 02, 2014 | 21.67 | 21.90 | 21.52 | 21.77 | 698,156 | +0.10(+0.47%) |
May 30, 2014 | 21.88 | 22.08 | 21.64 | 21.67 | 488,109 | -0.15(-0.68%) |
May 29, 2014 | 21.86 | 21.99 | 21.70 | 21.81 | 462,450 | +0.09(+0.39%) |
May 28, 2014 | 22.11 | 22.12 | 21.62 | 21.73 | 730,204 | -0.44(-1.99%) |
May 27, 2014 | 22.27 | 22.55 | 22.11 | 22.17 | 600,906 | +0.09(+0.42%) |
May 23, 2014 | 22.27 | 22.08 | 22.08 | 22.08 | 501,632 | -0.13(-0.59%) |
May 22, 2014 | 22.25 | 22.41 | 22.00 | 22.21 | 153,436 | +0.10(+0.46%) |
May 21, 2014 | 22.21 | 22.39 | 21.73 | 22.11 | 578,644 | -0.03(-0.14%) |
May 20, 2014 | 22.92 | 22.92 | 21.98 | 22.14 | 874,886 | -0.80(-3.48%) |
May 19, 2014 | 22.70 | 22.99 | 22.54 | 22.94 | 716,380 | +0.29(+1.27%) |
May 16, 2014 | 22.32 | 22.73 | 22.15 | 22.65 | 495,048 | +0.36(+1.60%) |
May 15, 2014 | 22.48 | 22.75 | 21.80 | 22.29 | 913,239 | -0.28(-1.24%) |
May 14, 2014 | 22.92 | 23.12 | 22.50 | 22.57 | 753,000 | -0.41(-1.79%) |
May 13, 2014 | 23.07 | 23.25 | 22.77 | 22.98 | 686,298 | -0.05(-0.20%) |
May 12, 2014 | 22.75 | 23.26 | 22.72 | 23.03 | 690,148 | +0.39(+1.71%) |
May 09, 2014 | 22.17 | 22.70 | 22.15 | 22.64 | 647,861 | +0.37(+1.67%) |
May 08, 2014 | 22.33 | 22.91 | 22.21 | 22.27 | 628,170 | -0.04(-0.17%) |
May 07, 2014 | 22.18 | 22.42 | 21.92 | 22.31 | 898,692 | +0.23(+1.05%) |
May 06, 2014 | 22.56 | 22.67 | 22.06 | 22.08 | 527,252 | -0.43(-1.89%) |
May 05, 2014 | 22.55 | 22.73 | 22.25 | 22.50 | 423,361 | -0.08(-0.34%) |
May 02, 2014 | 22.29 | 22.94 | 22.29 | 22.58 | 568,131 | +0.32(+1.43%) |
May 01, 2014 | 22.60 | 22.62 | 22.09 | 22.26 | 808,622 | -0.37(-1.64%) |
Apr 30, 2014 | 22.66 | 22.78 | 22.23 | 22.63 | 929,541 | -0.03(-0.14%) |
Apr 29, 2014 | 23.30 | 23.63 | 22.54 | 22.66 | 1,402,414 | -0.54(-2.34%) |
Apr 28, 2014 | 22.19 | 23.55 | 22.12 | 23.21 | 3,373,796 | +1.26(+5.76%) |
Apr 25, 2014 | 22.00 | 22.14 | 21.68 | 21.94 | 1,158,609 | -0.05(-0.25%) |
Apr 24, 2014 | 21.93 | 22.08 | 21.73 | 22.00 | 1,566,693 | +0.25(+1.14%) |
Apr 23, 2014 | 22.02 | 22.16 | 21.57 | 21.75 | 1,547,962 | -0.36(-1.61%) |
Apr 22, 2014 | 21.29 | 23.21 | 21.29 | 22.11 | 5,757,133 | +2.14(+10.71%) |
Apr 21, 2014 | 20.36 | 20.67 | 19.92 | 19.97 | 1,576,888 | -0.28(-1.38%) |
Apr 17, 2014 | 20.27 | 20.25 | 20.25 | 20.25 | 826,203 | -0.05(-0.23%) |
Apr 16, 2014 | 20.50 | 21.29 | 20.19 | 20.29 | 907,276 | -0.10(-0.49%) |
Apr 15, 2014 | 21.13 | 21.13 | 19.89 | 20.39 | 1,887,399 | -0.61(-2.91%) |
Apr 14, 2014 | 20.93 | 21.25 | 20.90 | 21.01 | 1,039,687 | +0.41(+1.99%) |
Apr 11, 2014 | 20.52 | 20.71 | 20.31 | 20.60 | 860,312 | -0.18(-0.86%) |
Apr 10, 2014 | 20.94 | 21.12 | 20.62 | 20.77 | 826,651 | -0.24(-1.14%) |
Apr 09, 2014 | 20.92 | 21.04 | 20.80 | 21.01 | 535,011 | +0.14(+0.67%) |
Apr 08, 2014 | 20.38 | 20.91 | 20.34 | 20.88 | 724,709 | +0.55(+2.71%) |
Apr 07, 2014 | 20.39 | 20.43 | 19.98 | 20.32 | 732,709 | -0.14(-0.68%) |
Apr 04, 2014 | 21.01 | 21.01 | 20.43 | 20.46 | 1,097,286 | -0.47(-2.26%) |
Apr 03, 2014 | 20.85 | 20.95 | 20.71 | 20.94 | 468,051 | +0.17(+0.82%) |
Apr 02, 2014 | 20.67 | 21.02 | 20.52 | 20.77 | 749,002 | +0.22(+1.09%) |
Apr 01, 2014 | 20.43 | 20.56 | 20.23 | 20.54 | 758,815 | +0.11(+0.53%) |
Mar 31, 2014 | 20.59 | 20.72 | 20.23 | 20.43 | 1,254,905 | -0.02(-0.08%) |
Mar 28, 2014 | 20.07 | 20.56 | 19.86 | 20.45 | 820,003 | +0.41(+2.07%) |
Mar 27, 2014 | 19.97 | 20.05 | 19.74 | 20.03 | 1,180,102 | +0.09(+0.46%) |
Mar 26, 2014 | 20.16 | 20.16 | 19.77 | 19.94 | 784,378 | -0.07(-0.35%) |
Mar 25, 2014 | 20.11 | 20.23 | 19.71 | 20.01 | 579,860 | +0.05(+0.23%) |
Mar 24, 2014 | 20.06 | 20.16 | 19.61 | 19.96 | 860,968 | +0.00(+0.00%) |
Mar 21, 2014 | 19.68 | 20.23 | 19.59 | 19.96 | 1,474,026 | +0.34(+1.72%) |
Mar 20, 2014 | 19.43 | 19.69 | 19.42 | 19.63 | 471,891 | +0.19(+0.99%) |
Mar 19, 2014 | 19.42 | 19.66 | 19.35 | 19.43 | 593,615 | +0.02(+0.12%) |
Mar 18, 2014 | 19.33 | 19.52 | 19.17 | 19.41 | 427,360 | +0.13(+0.68%) |
Mar 17, 2014 | 19.17 | 19.47 | 19.14 | 19.28 | 854,898 | +0.18(+0.97%) |
Mar 14, 2014 | 19.04 | 19.29 | 18.94 | 19.10 | 621,248 | +0.08(+0.40%) |
Mar 13, 2014 | 19.24 | 20.10 | 18.84 | 19.02 | 739,856 | -0.09(-0.48%) |
Mar 12, 2014 | 19.27 | 19.46 | 19.08 | 19.11 | 667,298 | -0.20(-1.03%) |
Mar 11, 2014 | 19.67 | 19.71 | 19.23 | 19.31 | 654,105 | -0.28(-1.41%) |
Mar 10, 2014 | 19.63 | 19.86 | 19.46 | 19.59 | 797,015 | -0.02(-0.12%) |
Mar 07, 2014 | 19.61 | 19.88 | 19.43 | 19.61 | 782,663 | +0.22(+1.11%) |
Mar 06, 2014 | 19.51 | 19.67 | 19.31 | 19.40 | 424,790 | -0.04(-0.20%) |
Mar 05, 2014 | 19.30 | 19.66 | 19.23 | 19.43 | 629,074 | +0.18(+0.92%) |
Mar 04, 2014 | 19.41 | 19.62 | 19.20 | 19.26 | 2,163,657 | +0.08(+0.44%) |
Mar 03, 2014 | 19.20 | 19.50 | 19.13 | 19.17 | 893,645 | -0.14(-0.72%) |
Feb 28, 2014 | 19.18 | 19.60 | 18.95 | 19.31 | 1,361,996 | +0.19(+1.00%) |
Feb 27, 2014 | 18.97 | 19.26 | 18.79 | 19.12 | 804,211 | +0.22(+1.18%) |
Feb 26, 2014 | 18.56 | 19.20 | 18.55 | 18.90 | 907,463 | +0.51(+2.76%) |
Feb 25, 2014 | 18.50 | 18.61 | 18.32 | 18.39 | 784,316 | -0.05(-0.25%) |
Feb 24, 2014 | 18.85 | 18.85 | 18.40 | 18.44 | 877,555 | -0.19(-1.03%) |
Feb 21, 2014 | 18.59 | 19.16 | 18.55 | 18.63 | 1,071,422 | +0.15(+0.79%) |
Feb 20, 2014 | 18.65 | 18.82 | 18.17 | 18.48 | 1,477,125 | -0.51(-2.67%) |
Feb 19, 2014 | 19.10 | 19.27 | 18.97 | 18.99 | 437,299 | -0.15(-0.76%) |
Feb 18, 2014 | 19.30 | 19.38 | 19.07 | 19.14 | 646,772 | -0.08(-0.44%) |
Feb 14, 2014 | 19.15 | 19.22 | 19.22 | 19.22 | 659,489 | +0.14(+0.72%) |
Feb 13, 2014 | 18.88 | 19.20 | 18.54 | 19.08 | 1,227,214 | +0.14(+0.73%) |
Feb 12, 2014 | 19.58 | 19.77 | 18.78 | 18.94 | 1,426,888 | -0.59(-3.03%) |
Feb 11, 2014 | 19.65 | 19.69 | 19.42 | 19.53 | 598,831 | -0.02(-0.08%) |
Feb 10, 2014 | 19.63 | 19.76 | 19.25 | 19.55 | 736,746 | -0.03(-0.16%) |
Feb 07, 2014 | 19.44 | 20.45 | 19.21 | 19.58 | 2,254,622 | +0.38(+2.00%) |
Feb 06, 2014 | 19.37 | 19.58 | 19.16 | 19.20 | 1,110,930 | -0.05(-0.28%) |
Feb 05, 2014 | 19.27 | 19.60 | 19.00 | 19.25 | 1,380,777 | -0.16(-0.83%) |
Feb 04, 2014 | 19.19 | 19.56 | 18.87 | 19.41 | 1,938,781 | +0.34(+1.77%) |
Feb 03, 2014 | 19.06 | 19.30 | 18.90 | 19.07 | 2,028,968 | -0.08(-0.44%) |
Jan 31, 2014 | 19.30 | 19.47 | 19.12 | 19.16 | 2,309,246 | -0.07(-0.36%) |
Jan 30, 2014 | 18.73 | 19.29 | 18.54 | 19.23 | 1,948,023 | +0.65(+3.52%) |
Jan 29, 2014 | 18.44 | 18.77 | 18.33 | 18.57 | 2,344,740 | -0.09(-0.49%) |
Jan 28, 2014 | 19.50 | 19.90 | 18.45 | 18.67 | 10,016,888 | -5.32(-22.17%) |
Jan 27, 2014 | 23.97 | 24.42 | 23.74 | 23.98 | 1,723,920 | +0.15(+0.61%) |
Jan 24, 2014 | 24.09 | 24.12 | 23.77 | 23.84 | 1,275,425 | -0.28(-1.15%) |
Jan 23, 2014 | 24.38 | 24.59 | 24.03 | 24.11 | 1,060,082 | -0.38(-1.57%) |
Jan 22, 2014 | 24.28 | 24.59 | 24.04 | 24.50 | 474,900 | +0.31(+1.27%) |
Jan 21, 2014 | 24.30 | 24.35 | 23.81 | 24.19 | 734,913 | +0.12(+0.48%) |
Jan 17, 2014 | 24.30 | 24.07 | 24.07 | 24.07 | 1,150,136 | -0.39(-1.60%) |
Jan 16, 2014 | 24.13 | 24.51 | 24.12 | 24.47 | 1,086,965 | +0.06(+0.25%) |
Jan 15, 2014 | 24.12 | 24.55 | 24.12 | 24.40 | 700,134 | +0.28(+1.18%) |
Jan 14, 2014 | 23.94 | 24.36 | 23.61 | 24.12 | 851,210 | +0.15(+0.61%) |
Jan 13, 2014 | 24.98 | 25.12 | 23.80 | 23.97 | 1,796,899 | -1.34(-5.28%) |
Jan 10, 2014 | 25.24 | 25.36 | 25.04 | 25.31 | 673,372 | +0.15(+0.58%) |
Jan 09, 2014 | 25.48 | 25.81 | 24.68 | 25.17 | 953,648 | -0.29(-1.15%) |
Jan 08, 2014 | 25.46 | 25.66 | 25.33 | 25.46 | 741,276 | -0.05(-0.21%) |
Jan 07, 2014 | 25.55 | 25.70 | 25.33 | 25.51 | 680,819 | +0.02(+0.06%) |
Jan 06, 2014 | 25.62 | 25.86 | 25.41 | 25.50 | 516,951 | -0.15(-0.60%) |
Jan 03, 2014 | 25.76 | 25.94 | 25.63 | 25.65 | 325,853 | -0.13(-0.51%) |
Jan 02, 2014 | 25.60 | 25.86 | 25.52 | 25.78 | 695,832 | +0.17(+0.66%) |
Dec 31, 2013 | 25.67 | 25.61 | 25.61 | 25.61 | 444,823 | -0.01(-0.03%) |
Dec 30, 2013 | 25.61 | 25.71 | 25.43 | 25.62 | 406,362 | -0.05(-0.21%) |
Dec 27, 2013 | 25.68 | 25.79 | 25.50 | 25.67 | 301,749 | +0.10(+0.39%) |
Dec 26, 2013 | 25.57 | 25.74 | 25.49 | 25.57 | 385,819 | +0.02(+0.06%) |
Dec 24, 2013 | 25.57 | 25.68 | 25.50 | 25.56 | 353,699 | +0.04(+0.15%) |
Dec 23, 2013 | 25.71 | 25.90 | 25.47 | 25.52 | 718,887 | -0.03(-0.12%) |
Dec 20, 2013 | 25.51 | 25.69 | 25.47 | 25.55 | 1,659,335 | +0.13(+0.51%) |
Dec 19, 2013 | 25.73 | 25.90 | 25.37 | 25.42 | 736,048 | -0.40(-1.54%) |
Dec 18, 2013 | 25.50 | 25.88 | 25.24 | 25.82 | 979,171 | +0.42(+1.65%) |
Dec 17, 2013 | 25.46 | 25.52 | 25.13 | 25.40 | 715,571 | +0.02(+0.06%) |
Dec 16, 2013 | 25.50 | 25.75 | 25.24 | 25.38 | 838,801 | -0.06(-0.24%) |
Dec 13, 2013 | 25.68 | 25.85 | 25.30 | 25.44 | 519,811 | -0.21(-0.83%) |
Dec 12, 2013 | 25.80 | 25.98 | 25.58 | 25.66 | 495,171 | -0.11(-0.41%) |
Dec 11, 2013 | 26.08 | 26.08 | 25.71 | 25.76 | 510,880 | -0.24(-0.94%) |
Dec 10, 2013 | 26.06 | 26.30 | 25.96 | 26.01 | 365,403 | -0.14(-0.53%) |
Dec 09, 2013 | 25.96 | 26.30 | 25.83 | 26.14 | 408,673 | +0.18(+0.71%) |
Dec 06, 2013 | 26.02 | 26.24 | 25.88 | 25.96 | 0 | +0.22(+0.86%) |
Dec 05, 2013 | 25.38 | 25.84 | 25.26 | 25.74 | 0 | +0.34(+1.32%) |
Dec 04, 2013 | 25.18 | 25.62 | 25.13 | 25.40 | 0 | +0.16(+0.63%) |
Dec 03, 2013 | 25.35 | 25.37 | 25.05 | 25.24 | 781,289 | -0.21(-0.81%) |