Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 60.32 | 59.40 | 59.40 | 59.40 | 812,607 | -0.70(-1.16%) |
Dec 30, 2014 | 60.26 | 61.50 | 58.87 | 60.10 | 777,396 | -0.56(-0.92%) |
Dec 29, 2014 | 59.40 | 60.66 | 57.72 | 60.66 | 974,636 | +2.38(+4.08%) |
Dec 26, 2014 | 57.14 | 58.96 | 56.99 | 58.28 | 539,424 | +0.80(+1.39%) |
Dec 24, 2014 | 56.04 | 57.49 | 57.49 | 57.49 | 644,620 | +2.09(+3.78%) |
Dec 23, 2014 | 57.91 | 57.91 | 52.56 | 55.40 | 2,349,615 | -2.83(-4.86%) |
Dec 22, 2014 | 59.28 | 60.23 | 57.35 | 58.23 | 981,218 | -1.36(-2.28%) |
Dec 19, 2014 | 58.78 | 59.61 | 57.73 | 59.59 | 1,951,246 | +0.66(+1.12%) |
Dec 18, 2014 | 57.02 | 60.52 | 56.43 | 58.92 | 1,645,162 | +2.00(+3.52%) |
Dec 17, 2014 | 55.67 | 57.82 | 55.04 | 56.92 | 1,372,853 | +1.31(+2.35%) |
Dec 16, 2014 | 55.73 | 57.10 | 54.59 | 55.62 | 3,748,336 | -0.21(-0.38%) |
Dec 15, 2014 | 60.85 | 61.20 | 53.88 | 55.83 | 2,795,484 | -3.29(-5.57%) |
Dec 12, 2014 | 54.73 | 59.59 | 54.73 | 59.12 | 2,742,716 | +3.34(+5.99%) |
Dec 11, 2014 | 54.71 | 56.74 | 53.76 | 55.78 | 2,285,969 | +2.21(+4.12%) |
Dec 10, 2014 | 53.12 | 57.40 | 52.47 | 53.57 | 4,447,192 | -1.02(-1.86%) |
Dec 09, 2014 | 49.93 | 55.36 | 47.44 | 54.59 | 12,665,600 | +22.92(+72.39%) |
Dec 08, 2014 | 29.67 | 32.27 | 29.30 | 31.66 | 2,039,623 | +2.71(+9.35%) |
Dec 05, 2014 | 27.30 | 29.18 | 27.30 | 28.96 | 929,861 | +1.68(+6.17%) |
Dec 04, 2014 | 27.60 | 28.15 | 27.02 | 27.27 | 435,937 | -0.38(-1.38%) |
Dec 03, 2014 | 26.72 | 27.68 | 26.53 | 27.66 | 596,970 | +1.00(+3.74%) |
Dec 02, 2014 | 25.85 | 26.91 | 25.85 | 26.66 | 366,236 | +1.08(+4.23%) |
Dec 01, 2014 | 26.48 | 26.84 | 25.27 | 25.58 | 553,104 | -1.13(-4.22%) |
Nov 28, 2014 | 27.52 | 27.84 | 26.61 | 26.70 | 227,358 | -0.49(-1.81%) |
Nov 26, 2014 | 27.09 | 27.20 | 27.20 | 27.20 | 287,647 | +0.01(+0.05%) |
Nov 25, 2014 | 27.85 | 27.89 | 26.46 | 27.18 | 652,568 | -0.47(-1.69%) |
Nov 24, 2014 | 26.96 | 28.40 | 26.92 | 27.65 | 945,962 | +0.89(+3.34%) |
Nov 21, 2014 | 27.82 | 27.95 | 26.41 | 26.76 | 818,801 | -0.74(-2.71%) |
Nov 20, 2014 | 26.91 | 28.00 | 26.56 | 27.50 | 475,298 | +0.40(+1.46%) |
Nov 19, 2014 | 26.85 | 27.26 | 26.34 | 27.10 | 577,389 | +0.29(+1.09%) |
Nov 18, 2014 | 25.89 | 26.98 | 25.71 | 26.81 | 263,472 | +1.02(+3.94%) |
Nov 17, 2014 | 25.34 | 26.05 | 25.10 | 25.80 | 311,830 | +0.45(+1.76%) |
Nov 14, 2014 | 26.68 | 26.95 | 25.00 | 25.35 | 566,621 | -1.35(-5.07%) |
Nov 13, 2014 | 26.46 | 27.30 | 25.99 | 26.70 | 503,595 | +0.14(+0.51%) |
Nov 12, 2014 | 27.09 | 27.51 | 26.35 | 26.57 | 655,883 | -0.49(-1.80%) |
Nov 11, 2014 | 27.53 | 27.66 | 26.81 | 27.05 | 643,021 | -0.47(-1.72%) |
Nov 10, 2014 | 26.96 | 28.02 | 26.28 | 27.53 | 926,401 | +0.95(+3.58%) |
Nov 07, 2014 | 26.86 | 26.89 | 25.84 | 26.57 | 373,878 | -0.43(-1.61%) |
Nov 06, 2014 | 25.10 | 27.06 | 22.67 | 27.01 | 1,786,943 | +1.74(+6.90%) |
Nov 05, 2014 | 27.45 | 27.45 | 24.66 | 25.27 | 943,245 | -1.87(-6.88%) |
Nov 04, 2014 | 26.95 | 27.74 | 26.73 | 27.13 | 477,134 | +0.18(+0.67%) |
Nov 03, 2014 | 27.14 | 27.32 | 26.56 | 26.95 | 1,778,437 | -0.25(-0.90%) |
Oct 31, 2014 | 27.36 | 27.82 | 26.72 | 27.20 | 957,176 | +0.45(+1.70%) |
Oct 30, 2014 | 25.63 | 27.33 | 25.38 | 26.74 | 911,176 | +1.05(+4.08%) |
Oct 29, 2014 | 26.50 | 26.54 | 25.43 | 25.69 | 617,683 | -0.87(-3.29%) |
Oct 28, 2014 | 26.06 | 26.72 | 25.26 | 26.57 | 1,293,067 | +0.69(+2.68%) |
Oct 27, 2014 | 26.39 | 26.55 | 25.22 | 25.87 | 1,028,921 | -0.68(-2.56%) |
Oct 24, 2014 | 25.40 | 27.16 | 25.12 | 26.55 | 1,251,433 | +1.08(+4.25%) |
Oct 23, 2014 | 24.53 | 25.71 | 23.87 | 25.47 | 946,387 | +1.36(+5.64%) |
Oct 22, 2014 | 24.29 | 24.51 | 23.74 | 24.11 | 245,809 | -0.08(-0.35%) |
Oct 21, 2014 | 24.16 | 24.60 | 23.31 | 24.20 | 437,815 | +0.35(+1.47%) |
Oct 20, 2014 | 23.14 | 24.03 | 23.02 | 23.85 | 503,960 | +0.53(+2.28%) |
Oct 17, 2014 | 22.78 | 23.50 | 22.02 | 23.32 | 585,625 | +0.76(+3.39%) |
Oct 16, 2014 | 20.84 | 22.58 | 20.84 | 22.55 | 591,572 | +1.29(+6.06%) |
Oct 15, 2014 | 19.71 | 21.35 | 19.26 | 21.26 | 412,691 | +1.10(+5.46%) |
Oct 14, 2014 | 20.08 | 20.83 | 19.63 | 20.16 | 418,396 | +0.29(+1.43%) |
Oct 13, 2014 | 20.87 | 21.24 | 19.35 | 19.88 | 714,858 | -0.93(-4.45%) |
Oct 10, 2014 | 21.85 | 22.32 | 20.74 | 20.80 | 570,764 | -1.23(-5.59%) |
Oct 09, 2014 | 22.84 | 23.15 | 21.83 | 22.03 | 512,668 | -0.82(-3.60%) |
Oct 08, 2014 | 22.25 | 22.96 | 21.37 | 22.86 | 479,952 | +0.56(+2.53%) |
Oct 07, 2014 | 22.47 | 23.17 | 21.92 | 22.29 | 303,712 | -0.37(-1.63%) |
Oct 06, 2014 | 23.14 | 23.63 | 22.34 | 22.66 | 312,621 | -0.48(-2.07%) |
Oct 03, 2014 | 22.79 | 23.50 | 22.33 | 23.14 | 261,678 | +0.62(+2.73%) |
Oct 02, 2014 | 22.36 | 22.89 | 21.79 | 22.53 | 429,462 | +0.08(+0.35%) |
Oct 01, 2014 | 23.21 | 23.69 | 21.90 | 22.45 | 536,998 | -0.79(-3.40%) |
Sep 30, 2014 | 23.98 | 24.09 | 23.14 | 23.24 | 415,620 | -0.66(-2.76%) |
Sep 29, 2014 | 23.37 | 24.15 | 23.32 | 23.90 | 305,210 | +0.10(+0.41%) |
Sep 26, 2014 | 23.17 | 24.01 | 22.61 | 23.80 | 525,430 | +0.74(+3.23%) |
Sep 25, 2014 | 23.32 | 23.57 | 22.43 | 23.06 | 361,989 | -0.43(-1.82%) |
Sep 24, 2014 | 23.40 | 24.02 | 23.14 | 23.48 | 532,301 | +0.22(+0.95%) |
Sep 23, 2014 | 23.61 | 23.74 | 23.08 | 23.26 | 635,919 | -0.37(-1.56%) |
Sep 22, 2014 | 23.77 | 24.03 | 23.21 | 23.63 | 380,291 | -0.09(-0.38%) |
Sep 19, 2014 | 23.41 | 23.85 | 23.01 | 23.72 | 1,845,980 | +0.41(+1.75%) |
Sep 18, 2014 | 22.93 | 23.48 | 22.56 | 23.32 | 334,842 | +0.41(+1.78%) |
Sep 17, 2014 | 22.90 | 23.30 | 22.65 | 22.91 | 368,185 | -0.06(-0.25%) |
Sep 16, 2014 | 22.18 | 23.48 | 21.90 | 22.97 | 444,556 | +0.74(+3.32%) |
Sep 15, 2014 | 23.82 | 23.98 | 21.77 | 22.23 | 573,364 | -1.67(-6.99%) |
Sep 12, 2014 | 23.63 | 24.05 | 23.63 | 23.90 | 445,695 | +0.26(+1.10%) |
Sep 11, 2014 | 24.04 | 24.13 | 23.09 | 23.64 | 787,220 | -0.87(-3.54%) |
Sep 10, 2014 | 23.82 | 24.51 | 23.82 | 24.51 | 265,055 | +0.61(+2.55%) |
Sep 09, 2014 | 24.44 | 24.71 | 23.74 | 23.90 | 418,252 | -0.51(-2.10%) |
Sep 08, 2014 | 24.94 | 25.17 | 23.67 | 24.41 | 1,089,071 | -0.49(-1.95%) |
Sep 05, 2014 | 24.83 | 25.40 | 24.53 | 24.90 | 353,379 | +0.38(+1.53%) |
Sep 04, 2014 | 24.74 | 25.17 | 24.41 | 24.52 | 300,720 | -0.11(-0.45%) |
Sep 03, 2014 | 24.98 | 25.41 | 24.27 | 24.63 | 344,631 | -0.33(-1.32%) |
Sep 02, 2014 | 26.01 | 26.08 | 24.00 | 24.96 | 769,277 | -0.95(-3.67%) |
Aug 29, 2014 | 23.98 | 25.91 | 25.91 | 25.91 | 812,607 | +1.96(+8.19%) |
Aug 28, 2014 | 24.12 | 25.17 | 23.91 | 23.95 | 343,428 | -0.43(-1.75%) |
Aug 27, 2014 | 24.00 | 25.25 | 23.59 | 24.38 | 694,517 | +0.43(+1.81%) |
Aug 26, 2014 | 23.80 | 24.18 | 23.58 | 23.94 | 425,126 | +0.16(+0.68%) |
Aug 25, 2014 | 23.32 | 24.40 | 23.09 | 23.78 | 423,446 | +0.74(+3.20%) |
Aug 22, 2014 | 22.96 | 23.23 | 22.58 | 23.04 | 178,738 | +0.05(+0.20%) |
Aug 21, 2014 | 23.92 | 24.04 | 22.54 | 23.00 | 411,587 | -0.89(-3.74%) |
Aug 20, 2014 | 23.94 | 24.26 | 23.76 | 23.89 | 307,532 | -0.14(-0.59%) |
Aug 19, 2014 | 24.17 | 24.46 | 23.81 | 24.04 | 342,216 | -0.09(-0.38%) |
Aug 18, 2014 | 23.80 | 24.88 | 23.65 | 24.13 | 791,738 | +0.55(+2.34%) |
Aug 15, 2014 | 23.01 | 23.95 | 22.63 | 23.58 | 657,379 | +0.84(+3.67%) |
Aug 14, 2014 | 22.60 | 22.84 | 22.38 | 22.74 | 435,148 | +0.11(+0.49%) |
Aug 13, 2014 | 21.78 | 23.24 | 21.50 | 22.63 | 512,929 | +0.90(+4.14%) |
Aug 12, 2014 | 22.28 | 22.66 | 21.47 | 21.73 | 428,040 | -0.62(-2.75%) |
Aug 11, 2014 | 22.33 | 22.66 | 21.98 | 22.34 | 274,027 | +0.17(+0.76%) |
Aug 08, 2014 | 21.99 | 22.26 | 21.59 | 22.18 | 532,561 | +0.17(+0.79%) |
Aug 07, 2014 | 22.99 | 23.09 | 21.70 | 22.00 | 468,159 | -0.92(-4.02%) |
Aug 06, 2014 | 21.86 | 23.40 | 21.86 | 22.92 | 754,853 | +0.92(+4.16%) |
Aug 05, 2014 | 21.68 | 22.35 | 21.56 | 22.01 | 597,849 | +0.20(+0.92%) |
Aug 04, 2014 | 22.28 | 22.66 | 21.46 | 21.81 | 591,097 | -0.46(-2.06%) |
Aug 01, 2014 | 21.59 | 22.33 | 21.34 | 22.27 | 595,962 | +0.63(+2.93%) |
Jul 31, 2014 | 21.92 | 22.32 | 21.22 | 21.63 | 924,676 | -0.65(-2.91%) |
Jul 30, 2014 | 22.26 | 22.85 | 21.83 | 22.28 | 517,721 | +0.34(+1.56%) |
Jul 29, 2014 | 21.42 | 22.24 | 21.11 | 21.94 | 444,238 | +0.61(+2.85%) |
Jul 28, 2014 | 21.62 | 21.62 | 21.37 | 21.33 | 278,338 | -0.30(-1.38%) |
Jul 25, 2014 | 21.71 | 21.84 | 21.23 | 21.63 | 451,369 | -0.38(-1.74%) |
Jul 24, 2014 | 22.10 | 22.23 | 21.55 | 22.01 | 519,041 | -0.01(-0.03%) |
Jul 23, 2014 | 22.60 | 22.79 | 21.91 | 22.01 | 614,635 | -0.28(-1.25%) |
Jul 22, 2014 | 22.02 | 22.65 | 21.77 | 22.29 | 462,934 | +0.30(+1.38%) |
Jul 21, 2014 | 21.70 | 22.20 | 21.05 | 21.99 | 633,825 | +0.03(+0.12%) |
Jul 18, 2014 | 19.87 | 22.02 | 19.75 | 21.96 | 1,603,748 | +2.04(+10.24%) |
Jul 17, 2014 | 19.71 | 20.98 | 19.71 | 19.92 | 1,356,813 | +0.19(+0.95%) |
Jul 16, 2014 | 21.26 | 21.66 | 19.64 | 19.73 | 1,106,007 | -1.46(-6.90%) |
Jul 15, 2014 | 22.29 | 22.46 | 21.05 | 21.20 | 755,715 | -0.95(-4.27%) |
Jul 14, 2014 | 22.29 | 22.47 | 22.02 | 22.14 | 620,970 | +0.09(+0.41%) |
Jul 11, 2014 | 21.52 | 22.26 | 21.52 | 22.05 | 1,039,619 | +0.21(+0.98%) |
Jul 10, 2014 | 21.63 | 21.99 | 21.11 | 21.84 | 1,249,193 | -0.14(-0.65%) |
Jul 09, 2014 | 23.02 | 23.02 | 21.73 | 21.98 | 3,037,169 | -0.26(-1.18%) |
Jul 08, 2014 | 23.68 | 23.89 | 21.89 | 22.24 | 1,023,045 | -2.12(-8.71%) |
Jul 07, 2014 | 25.87 | 25.87 | 24.19 | 24.37 | 328,391 | -1.51(-5.83%) |
Jul 03, 2014 | 25.26 | 25.87 | 25.87 | 25.87 | 377,353 | +0.72(+2.86%) |
Jul 02, 2014 | 25.65 | 26.01 | 24.65 | 25.16 | 365,790 | -0.68(-2.63%) |
Jul 01, 2014 | 25.44 | 26.11 | 25.22 | 25.84 | 664,214 | +0.85(+3.42%) |
Jun 30, 2014 | 25.38 | 25.82 | 24.66 | 24.98 | 508,153 | -0.54(-2.13%) |
Jun 27, 2014 | 25.83 | 25.91 | 24.94 | 25.52 | 3,295,133 | -0.50(-1.92%) |
Jun 26, 2014 | 25.91 | 26.70 | 25.27 | 26.02 | 608,193 | +0.43(+1.67%) |
Jun 25, 2014 | 24.81 | 25.89 | 24.62 | 25.60 | 1,213,003 | +0.62(+2.46%) |
Jun 24, 2014 | 25.10 | 25.82 | 24.81 | 24.98 | 496,116 | -0.15(-0.59%) |
Jun 23, 2014 | 25.94 | 26.63 | 24.95 | 25.13 | 786,630 | -1.24(-4.69%) |
Jun 20, 2014 | 24.13 | 26.54 | 23.74 | 26.37 | 1,700,695 | +2.54(+10.66%) |
Jun 19, 2014 | 23.78 | 23.93 | 22.80 | 23.83 | 576,770 | +0.08(+0.35%) |
Jun 18, 2014 | 23.95 | 24.07 | 23.25 | 23.74 | 585,964 | +0.12(+0.52%) |
Jun 17, 2014 | 21.51 | 24.25 | 21.05 | 23.62 | 1,950,377 | +1.30(+5.83%) |
Jun 16, 2014 | 26.88 | 27.04 | 21.95 | 22.32 | 8,524,522 | +5.42(+32.08%) |
Jun 13, 2014 | 16.96 | 17.32 | 16.35 | 16.90 | 708,997 | +0.53(+3.25%) |
Jun 12, 2014 | 16.17 | 16.67 | 16.00 | 16.37 | 134,978 | +0.07(+0.44%) |
Jun 11, 2014 | 16.23 | 16.65 | 15.68 | 16.30 | 200,920 | -0.01(-0.04%) |
Jun 10, 2014 | 15.80 | 16.41 | 15.38 | 16.30 | 198,139 | +1.24(+8.26%) |
Jun 06, 2014 | 12.96 | 15.28 | 12.96 | 15.06 | 170,343 | +0.43(+2.97%) |
Jun 05, 2014 | 14.50 | 14.71 | 14.35 | 14.62 | 127,884 | +0.14(+0.94%) |
Jun 04, 2014 | 14.31 | 14.69 | 14.00 | 14.49 | 104,218 | +0.03(+0.22%) |
Jun 03, 2014 | 14.73 | 14.73 | 14.32 | 14.46 | 113,433 | -0.38(-2.58%) |
Jun 02, 2014 | 14.96 | 15.18 | 14.13 | 14.84 | 286,941 | -0.14(-0.91%) |
May 30, 2014 | 15.74 | 15.82 | 14.67 | 14.97 | 331,195 | -0.85(-5.40%) |
May 29, 2014 | 15.23 | 15.94 | 15.09 | 15.83 | 224,354 | +0.71(+4.67%) |
May 28, 2014 | 14.75 | 15.36 | 14.57 | 15.12 | 292,112 | +0.40(+2.73%) |
May 27, 2014 | 14.81 | 15.20 | 14.59 | 14.72 | 403,160 | +0.12(+0.84%) |
May 23, 2014 | 15.00 | 14.60 | 14.60 | 14.60 | 210,138 | -0.51(-3.37%) |
May 22, 2014 | 15.10 | 15.76 | 14.57 | 15.11 | 344,237 | +0.05(+0.32%) |
May 21, 2014 | 17.63 | 17.63 | 14.14 | 15.06 | 1,858,684 | -2.56(-14.55%) |
May 20, 2014 | 17.36 | 17.91 | 17.12 | 17.62 | 763,836 | +0.31(+1.80%) |
May 19, 2014 | 16.15 | 17.60 | 16.06 | 17.31 | 792,198 | +1.00(+6.16%) |
May 16, 2014 | 15.88 | 16.39 | 15.47 | 16.31 | 420,408 | +0.43(+2.69%) |
May 15, 2014 | 15.81 | 15.91 | 14.75 | 15.88 | 569,223 | -0.14(-0.85%) |
May 14, 2014 | 12.75 | 16.25 | 12.75 | 16.02 | 1,761,546 | +3.44(+27.34%) |
May 13, 2014 | 12.32 | 12.79 | 12.32 | 12.58 | 148,426 | -0.08(-0.61%) |
May 12, 2014 | 11.96 | 12.79 | 11.85 | 12.66 | 211,498 | +0.84(+7.13%) |
May 09, 2014 | 11.41 | 11.87 | 11.27 | 11.81 | 332,058 | +0.36(+3.11%) |
May 08, 2014 | 11.77 | 12.20 | 11.39 | 11.46 | 271,776 | -0.28(-2.43%) |
May 07, 2014 | 12.12 | 12.17 | 11.60 | 11.74 | 287,009 | -0.40(-3.31%) |
May 06, 2014 | 12.48 | 12.64 | 12.08 | 12.14 | 122,402 | -0.38(-3.05%) |
May 05, 2014 | 12.23 | 12.78 | 12.11 | 12.53 | 137,161 | +0.17(+1.42%) |
May 02, 2014 | 12.79 | 12.79 | 12.22 | 12.35 | 129,436 | -0.54(-4.22%) |
May 01, 2014 | 12.75 | 13.11 | 12.37 | 12.90 | 182,354 | +0.07(+0.56%) |
Apr 30, 2014 | 12.66 | 12.85 | 12.27 | 12.82 | 107,831 | +0.14(+1.07%) |
Apr 29, 2014 | 12.84 | 13.12 | 12.65 | 12.69 | 182,426 | -0.08(-0.66%) |
Apr 28, 2014 | 12.64 | 13.24 | 12.16 | 12.77 | 247,234 | +0.18(+1.44%) |
Apr 25, 2014 | 12.77 | 13.06 | 12.37 | 12.59 | 147,947 | -0.33(-2.56%) |
Apr 24, 2014 | 13.28 | 13.36 | 12.31 | 12.92 | 2,268,210 | -0.19(-1.43%) |
Apr 23, 2014 | 13.77 | 14.13 | 13.00 | 13.11 | 219,277 | -0.76(-5.46%) |
Apr 22, 2014 | 13.41 | 14.86 | 13.31 | 13.87 | 278,278 | +0.60(+4.54%) |
Apr 21, 2014 | 13.03 | 13.35 | 12.67 | 13.26 | 194,352 | +0.38(+2.91%) |
Apr 17, 2014 | 12.63 | 12.89 | 12.89 | 12.89 | 156,252 | +0.24(+1.89%) |
Apr 16, 2014 | 13.27 | 13.59 | 12.20 | 12.65 | 564,903 | -0.47(-3.60%) |
Apr 15, 2014 | 13.70 | 13.81 | 12.22 | 13.12 | 578,518 | -0.52(-3.84%) |
Apr 14, 2014 | 13.74 | 14.00 | 13.15 | 13.65 | 235,396 | +0.10(+0.72%) |
Apr 11, 2014 | 13.64 | 13.99 | 13.29 | 13.55 | 257,176 | -0.39(-2.79%) |
Apr 10, 2014 | 14.62 | 14.62 | 13.51 | 13.94 | 391,739 | -0.78(-5.28%) |
Apr 09, 2014 | 14.17 | 14.80 | 14.17 | 14.71 | 160,413 | +0.59(+4.17%) |
Apr 08, 2014 | 14.02 | 14.48 | 13.74 | 14.13 | 189,525 | +0.20(+1.44%) |
Apr 07, 2014 | 13.65 | 14.07 | 12.95 | 13.92 | 268,127 | +0.38(+2.77%) |
Apr 04, 2014 | 14.26 | 14.33 | 12.95 | 13.55 | 389,515 | -0.62(-4.34%) |
Apr 03, 2014 | 15.04 | 15.04 | 13.76 | 14.16 | 260,658 | -0.80(-5.37%) |
Apr 02, 2014 | 14.64 | 15.13 | 14.38 | 14.97 | 162,543 | +0.38(+2.57%) |
Apr 01, 2014 | 14.75 | 15.35 | 14.22 | 14.59 | 201,902 | -0.14(-0.92%) |
Mar 31, 2014 | 14.62 | 15.51 | 14.19 | 14.73 | 231,212 | +0.27(+1.88%) |
Mar 28, 2014 | 14.54 | 15.15 | 14.03 | 14.46 | 268,223 | -0.10(-0.71%) |
Mar 27, 2014 | 14.25 | 15.12 | 13.65 | 14.56 | 328,217 | +0.37(+2.60%) |
Mar 26, 2014 | 15.63 | 15.84 | 14.19 | 14.19 | 365,528 | -1.27(-8.21%) |
Mar 25, 2014 | 15.25 | 15.88 | 15.05 | 15.46 | 604,256 | +0.34(+2.23%) |
Mar 24, 2014 | 16.46 | 16.64 | 15.06 | 15.12 | 467,229 | -1.23(-7.52%) |
Mar 21, 2014 | 17.44 | 18.13 | 16.30 | 16.35 | 622,651 | -1.02(-5.89%) |
Mar 20, 2014 | 17.58 | 18.05 | 16.98 | 17.38 | 194,993 | -0.30(-1.72%) |
Mar 19, 2014 | 17.88 | 17.99 | 17.21 | 17.68 | 223,566 | -0.16(-0.87%) |
Mar 18, 2014 | 17.69 | 17.96 | 17.49 | 17.84 | 285,905 | +0.22(+1.25%) |
Mar 17, 2014 | 17.89 | 17.90 | 17.32 | 17.62 | 269,509 | -0.12(-0.69%) |
Mar 14, 2014 | 17.30 | 18.12 | 17.25 | 17.74 | 179,798 | +0.36(+2.09%) |
Mar 13, 2014 | 17.49 | 17.68 | 16.73 | 17.38 | 212,987 | -0.06(-0.37%) |
Mar 12, 2014 | 16.84 | 17.47 | 16.84 | 17.44 | 245,015 | +0.36(+2.08%) |
Mar 11, 2014 | 17.05 | 17.49 | 16.78 | 17.09 | 388,353 | +0.15(+0.88%) |
Mar 10, 2014 | 16.73 | 17.09 | 16.00 | 16.94 | 507,376 | +0.13(+0.77%) |
Mar 07, 2014 | 15.68 | 16.98 | 15.06 | 16.81 | 595,261 | +1.20(+7.68%) |
Mar 06, 2014 | 16.84 | 16.85 | 15.53 | 15.61 | 500,274 | -1.17(-6.99%) |
Mar 05, 2014 | 16.49 | 16.84 | 16.19 | 16.78 | 166,472 | +0.38(+2.29%) |
Mar 04, 2014 | 16.19 | 16.84 | 16.19 | 16.41 | 262,674 | +0.56(+3.51%) |
Mar 03, 2014 | 16.19 | 16.45 | 15.59 | 15.85 | 323,966 | -0.67(-4.04%) |
Feb 28, 2014 | 17.82 | 18.19 | 16.16 | 16.52 | 547,398 | -1.24(-6.97%) |
Feb 27, 2014 | 17.12 | 17.98 | 16.26 | 17.75 | 691,043 | +1.19(+7.15%) |
Feb 26, 2014 | 15.85 | 17.23 | 15.71 | 16.57 | 440,050 | +0.81(+5.14%) |
Feb 25, 2014 | 15.79 | 16.16 | 15.34 | 15.76 | 222,416 | +0.05(+0.33%) |
Feb 24, 2014 | 15.37 | 16.01 | 15.24 | 15.71 | 213,729 | +0.46(+3.04%) |
Feb 21, 2014 | 15.21 | 15.50 | 14.80 | 15.24 | 231,508 | +0.07(+0.45%) |
Feb 20, 2014 | 14.40 | 15.36 | 14.02 | 15.17 | 207,759 | +0.89(+6.26%) |
Feb 19, 2014 | 14.64 | 14.73 | 14.25 | 14.28 | 187,558 | -0.35(-2.39%) |
Feb 18, 2014 | 14.26 | 14.70 | 14.04 | 14.63 | 214,316 | +0.58(+4.15%) |
Feb 14, 2014 | 14.17 | 14.05 | 14.05 | 14.05 | 141,430 | -0.19(-1.32%) |
Feb 13, 2014 | 14.38 | 14.69 | 13.94 | 14.24 | 245,500 | -0.28(-1.96%) |
Feb 12, 2014 | 14.69 | 14.75 | 14.14 | 14.52 | 227,369 | -0.10(-0.71%) |
Feb 11, 2014 | 14.27 | 14.80 | 14.09 | 14.62 | 300,244 | +0.34(+2.36%) |
Feb 10, 2014 | 13.19 | 14.56 | 12.96 | 14.29 | 382,598 | +1.25(+9.59%) |
Feb 07, 2014 | 13.04 | 13.59 | 12.76 | 13.04 | 992,004 | +0.06(+0.50%) |
Feb 06, 2014 | 12.82 | 13.28 | 12.72 | 12.97 | 201,187 | +0.29(+2.25%) |
Feb 05, 2014 | 13.50 | 13.50 | 12.53 | 12.69 | 265,895 | -0.78(-5.77%) |
Feb 04, 2014 | 13.39 | 13.62 | 13.13 | 13.46 | 239,607 | +0.08(+0.58%) |
Feb 03, 2014 | 14.32 | 14.54 | 13.16 | 13.39 | 626,107 | -0.97(-6.77%) |
Jan 31, 2014 | 14.37 | 14.59 | 14.01 | 14.36 | 445,258 | -0.10(-0.67%) |
Jan 30, 2014 | 13.89 | 14.82 | 13.77 | 14.46 | 250,699 | +0.86(+6.34%) |
Jan 29, 2014 | 14.00 | 14.00 | 13.46 | 13.59 | 151,440 | -0.48(-3.40%) |
Jan 28, 2014 | 13.52 | 14.53 | 13.50 | 14.07 | 256,535 | +0.64(+4.77%) |
Jan 27, 2014 | 14.23 | 14.89 | 12.73 | 13.43 | 430,737 | -0.59(-4.20%) |
Jan 24, 2014 | 14.97 | 15.27 | 13.99 | 14.02 | 299,242 | -1.01(-6.72%) |
Jan 23, 2014 | 16.20 | 16.20 | 14.76 | 15.03 | 402,241 | -1.18(-7.27%) |
Jan 22, 2014 | 15.59 | 16.46 | 15.40 | 16.21 | 262,818 | +0.65(+4.20%) |
Jan 21, 2014 | 15.38 | 15.84 | 15.08 | 15.56 | 754,347 | +0.21(+1.35%) |
Jan 17, 2014 | 15.71 | 15.35 | 15.35 | 15.35 | 259,546 | -0.19(-1.21%) |
Jan 16, 2014 | 14.67 | 15.95 | 14.65 | 15.54 | 875,594 | +0.93(+6.39%) |
Jan 15, 2014 | 14.28 | 14.79 | 14.19 | 14.60 | 938,560 | +0.32(+2.27%) |
Jan 14, 2014 | 14.13 | 14.55 | 14.02 | 14.28 | 1,100,757 | +0.26(+1.85%) |
Jan 13, 2014 | 14.10 | 14.20 | 13.94 | 14.02 | 309,156 | -0.09(-0.64%) |
Jan 10, 2014 | 14.31 | 15.09 | 13.94 | 14.11 | 523,408 | -0.16(-1.09%) |
Jan 09, 2014 | 13.92 | 15.16 | 13.83 | 14.27 | 813,911 | +0.39(+2.80%) |
Jan 08, 2014 | 13.91 | 14.01 | 13.76 | 13.88 | 194,946 | -0.03(-0.19%) |
Jan 07, 2014 | 13.85 | 13.96 | 13.61 | 13.91 | 332,892 | +0.10(+0.70%) |
Jan 06, 2014 | 13.89 | 13.92 | 13.63 | 13.81 | 119,119 | +0.02(+0.14%) |
Jan 03, 2014 | 13.53 | 13.81 | 13.50 | 13.79 | 97,708 | +0.27(+2.01%) |