Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.90 | 21.90 | 21.90 | 0 | -0.34(-1.53%) | |
Dec 30, 2014 | 22.16 | 22.27 | 21.88 | 22.24 | 173,468 | +0.09(+0.41%) |
Dec 29, 2014 | 23.35 | 23.42 | 21.96 | 22.15 | 290,534 | -1.21(-5.18%) |
Dec 26, 2014 | 23.36 | 23.96 | 23.24 | 23.36 | 311,087 | +0.16(+0.69%) |
Dec 24, 2014 | 23.20 | 23.20 | 23.20 | 0 | +0.12(+0.52%) | |
Dec 23, 2014 | 23.20 | 23.25 | 22.69 | 23.08 | 253,938 | -0.05(-0.22%) |
Dec 22, 2014 | 22.41 | 23.16 | 22.41 | 23.13 | 238,709 | +0.75(+3.35%) |
Dec 19, 2014 | 21.72 | 22.67 | 21.62 | 22.38 | 745,338 | +0.61(+2.80%) |
Dec 18, 2014 | 22.20 | 22.30 | 21.60 | 21.77 | 233,887 | -0.23(-1.05%) |
Dec 17, 2014 | 21.24 | 22.11 | 21.10 | 22.00 | 496,385 | +0.84(+3.97%) |
Dec 16, 2014 | 21.06 | 21.16 | 497,281 | -0.19(-0.89%) | ||
Dec 15, 2014 | 21.20 | 21.79 | 21.17 | 21.35 | 263,740 | +0.13(+0.61%) |
Dec 12, 2014 | 20.74 | 21.44 | 20.74 | 21.22 | 115,232 | +0.21(+1.00%) |
Dec 11, 2014 | 21.17 | 21.53 | 20.91 | 21.01 | 130,690 | -0.05(-0.24%) |
Dec 10, 2014 | 21.62 | 21.87 | 20.94 | 21.06 | 151,936 | -0.68(-3.13%) |
Dec 09, 2014 | 20.72 | 21.77 | 20.54 | 21.74 | 399,011 | +0.86(+4.12%) |
Dec 08, 2014 | 21.30 | 21.65 | 20.85 | 20.88 | 203,663 | -0.55(-2.57%) |
Dec 05, 2014 | 20.91 | 21.43 | 20.78 | 21.43 | 107,904 | +0.49(+2.34%) |
Dec 04, 2014 | 21.00 | 21.14 | 20.80 | 20.94 | 185,594 | -0.29(-1.37%) |
Dec 03, 2014 | 21.06 | 21.49 | 20.99 | 21.23 | 348,106 | +0.23(+1.10%) |
Dec 02, 2014 | 20.88 | 21.31 | 20.79 | 21.00 | 261,523 | +0.20(+0.96%) |
Dec 01, 2014 | 21.45 | 21.57 | 20.54 | 20.80 | 255,488 | -0.65(-3.03%) |
Nov 28, 2014 | 21.54 | 22.00 | 21.40 | 21.45 | 77,849 | -0.12(-0.56%) |
Nov 26, 2014 | 21.57 | 21.57 | 21.57 | 0 | +0.12(+0.56%) | |
Nov 25, 2014 | 21.29 | 21.45 | 20.99 | 21.45 | 132,211 | +0.20(+0.94%) |
Nov 24, 2014 | 20.61 | 21.25 | 20.61 | 21.25 | 147,747 | +0.72(+3.51%) |
Nov 21, 2014 | 20.68 | 20.89 | 20.47 | 20.53 | 248,931 | +0.12(+0.59%) |
Nov 20, 2014 | 19.90 | 20.48 | 19.90 | 20.41 | 137,619 | +0.40(+2.00%) |
Nov 19, 2014 | 20.11 | 20.33 | 19.73 | 20.01 | 358,114 | -0.16(-0.79%) |
Nov 18, 2014 | 19.55 | 20.18 | 19.51 | 20.17 | 363,360 | +0.59(+3.01%) |
Nov 17, 2014 | 21.13 | 21.13 | 18.25 | 19.58 | 1,057,045 | -1.62(-7.64%) |
Nov 14, 2014 | 21.21 | 21.43 | 20.97 | 21.20 | 314,834 | -0.04(-0.19%) |
Nov 13, 2014 | 20.65 | 21.37 | 20.61 | 21.24 | 488,688 | +0.53(+2.56%) |
Nov 12, 2014 | 20.52 | 20.73 | 19.61 | 20.71 | 714,945 | +0.18(+0.88%) |
Nov 11, 2014 | 21.04 | 21.20 | 20.50 | 20.53 | 441,885 | -0.06(-0.29%) |
Nov 10, 2014 | 20.08 | 21.09 | 19.92 | 20.59 | 560,617 | +0.71(+3.57%) |
Nov 07, 2014 | 23.69 | 23.95 | 19.59 | 19.88 | 1,484,417 | -4.31(-17.82%) |
Nov 06, 2014 | 23.80 | 24.38 | 23.76 | 24.19 | 318,420 | +0.33(+1.38%) |
Nov 05, 2014 | 24.13 | 24.17 | 23.65 | 23.86 | 221,885 | -0.03(-0.13%) |
Nov 04, 2014 | 23.74 | 23.93 | 23.48 | 23.89 | 182,725 | +0.14(+0.59%) |
Nov 03, 2014 | 24.09 | 24.15 | 23.60 | 23.75 | 194,446 | -0.18(-0.75%) |
Oct 31, 2014 | 24.00 | 24.17 | 23.56 | 23.93 | 277,069 | +0.40(+1.70%) |
Oct 30, 2014 | 22.76 | 23.58 | 22.76 | 23.53 | 173,556 | +0.64(+2.80%) |
Oct 29, 2014 | 23.35 | 23.44 | 22.75 | 22.89 | 144,688 | -0.35(-1.51%) |
Oct 28, 2014 | 22.44 | 23.24 | 22.13 | 23.24 | 210,271 | +0.81(+3.61%) |
Oct 27, 2014 | 22.10 | 22.46 | 22.15 | 22.43 | 140,682 | +0.28(+1.26%) |
Oct 24, 2014 | 22.64 | 22.75 | 21.99 | 22.15 | 205,806 | -0.42(-1.86%) |
Oct 23, 2014 | 22.27 | 22.93 | 22.25 | 22.57 | 202,866 | +0.52(+2.36%) |
Oct 22, 2014 | 22.28 | 21.95 | 22.05 | 246,847 | +0.00(+0.00%) | |
Oct 21, 2014 | 22.29 | 22.33 | 21.89 | 22.05 | 295,914 | -0.22(-0.99%) |
Oct 20, 2014 | 21.99 | 22.29 | 21.78 | 22.27 | 150,473 | +0.27(+1.23%) |
Oct 17, 2014 | 22.62 | 22.66 | 21.97 | 22.00 | 271,587 | -0.35(-1.57%) |
Oct 16, 2014 | 21.92 | 22.82 | 21.85 | 22.35 | 416,104 | +0.28(+1.27%) |
Oct 15, 2014 | 21.48 | 22.16 | 21.17 | 22.07 | 229,988 | +0.42(+1.94%) |
Oct 14, 2014 | 21.56 | 22.14 | 21.55 | 21.65 | 268,420 | +0.27(+1.26%) |
Oct 13, 2014 | 20.94 | 21.61 | 20.77 | 21.38 | 187,116 | +0.52(+2.49%) |
Oct 10, 2014 | 20.90 | 21.44 | 20.78 | 20.86 | 254,870 | -0.12(-0.57%) |
Oct 09, 2014 | 21.33 | 21.39 | 20.88 | 20.98 | 212,679 | -0.42(-1.96%) |
Oct 08, 2014 | 20.69 | 21.44 | 20.39 | 21.40 | 423,068 | +0.66(+3.18%) |
Oct 07, 2014 | 20.70 | 21.23 | 20.60 | 20.74 | 345,954 | -0.02(-0.10%) |
Oct 06, 2014 | 20.87 | 21.00 | 20.57 | 20.76 | 250,619 | -0.09(-0.43%) |
Oct 03, 2014 | 20.68 | 21.16 | 20.56 | 20.85 | 231,073 | +0.36(+1.76%) |
Oct 02, 2014 | 19.93 | 20.54 | 19.65 | 20.49 | 349,087 | +0.57(+2.86%) |
Oct 01, 2014 | 20.55 | 20.59 | 19.82 | 19.92 | 412,596 | -0.60(-2.92%) |
Sep 30, 2014 | 20.82 | 21.00 | 20.46 | 20.52 | 438,714 | -0.33(-1.58%) |
Sep 29, 2014 | 20.80 | 20.98 | 20.66 | 20.85 | 269,856 | -0.13(-0.62%) |
Sep 26, 2014 | 21.34 | 21.55 | 20.87 | 20.98 | 394,987 | -0.35(-1.64%) |
Sep 25, 2014 | 21.72 | 21.73 | 21.22 | 21.33 | 375,550 | -0.37(-1.71%) |
Sep 24, 2014 | 21.27 | 21.79 | 21.11 | 21.70 | 371,183 | +0.48(+2.26%) |
Sep 23, 2014 | 22.10 | 22.10 | 21.18 | 21.22 | 412,632 | -0.89(-4.03%) |
Sep 22, 2014 | 22.04 | 22.32 | 22.00 | 22.11 | 394,180 | -0.14(-0.63%) |
Sep 19, 2014 | 22.54 | 22.85 | 21.89 | 22.25 | 537,009 | -0.15(-0.67%) |
Sep 18, 2014 | 22.32 | 22.53 | 22.21 | 22.40 | 285,607 | +0.24(+1.08%) |
Sep 17, 2014 | 22.46 | 22.65 | 22.15 | 22.16 | 159,705 | -0.32(-1.42%) |
Sep 16, 2014 | 22.30 | 22.53 | 22.20 | 22.48 | 170,358 | +0.15(+0.67%) |
Sep 15, 2014 | 22.74 | 22.94 | 22.20 | 22.33 | 336,501 | -0.49(-2.15%) |
Sep 12, 2014 | 22.65 | 22.90 | 22.48 | 22.82 | 332,485 | +0.10(+0.44%) |
Sep 11, 2014 | 22.30 | 22.77 | 22.30 | 22.72 | 344,471 | +0.32(+1.43%) |
Sep 10, 2014 | 22.29 | 22.59 | 22.29 | 22.40 | 275,891 | +0.02(+0.09%) |
Sep 09, 2014 | 22.33 | 22.54 | 22.24 | 22.38 | 348,614 | +0.08(+0.36%) |
Sep 08, 2014 | 22.31 | 22.48 | 22.17 | 22.30 | 172,124 | -0.17(-0.76%) |
Sep 05, 2014 | 22.62 | 22.86 | 22.41 | 22.47 | 210,114 | -0.30(-1.32%) |
Sep 04, 2014 | 22.49 | 23.10 | 22.44 | 22.77 | 797,861 | +0.28(+1.24%) |
Sep 03, 2014 | 22.80 | 22.83 | 22.41 | 22.49 | 1,113,524 | -0.12(-0.53%) |
Sep 02, 2014 | 22.44 | 22.67 | 22.44 | 22.61 | 454,660 | +0.21(+0.94%) |
Aug 29, 2014 | 22.40 | 22.40 | 22.40 | 0 | +0.25(+1.13%) | |
Aug 28, 2014 | 22.00 | 22.17 | 21.87 | 22.15 | 325,010 | -0.01(-0.05%) |
Aug 27, 2014 | 22.00 | 22.24 | 21.91 | 22.16 | 702,123 | +0.30(+1.37%) |
Aug 26, 2014 | 21.99 | 21.99 | 21.49 | 21.86 | 1,201,504 | -0.14(-0.64%) |
Aug 25, 2014 | 22.15 | 22.37 | 21.88 | 22.00 | 1,375,521 | -0.09(-0.41%) |
Aug 22, 2014 | 22.05 | 22.17 | 21.95 | 22.09 | 463,686 | -0.05(-0.23%) |
Aug 21, 2014 | 21.32 | 22.17 | 21.21 | 22.14 | 807,008 | +1.07(+5.08%) |
Aug 20, 2014 | 20.64 | 21.10 | 20.45 | 21.07 | 515,096 | +0.39(+1.89%) |
Aug 19, 2014 | 20.64 | 20.81 | 20.42 | 20.68 | 742,174 | -0.03(-0.14%) |
Aug 18, 2014 | 21.40 | 21.40 | 20.61 | 20.71 | 872,212 | -0.72(-3.36%) |
Aug 15, 2014 | 21.75 | 21.79 | 21.04 | 21.43 | 946,217 | -0.26(-1.20%) |
Aug 14, 2014 | 22.40 | 22.40 | 21.65 | 21.69 | 852,503 | -0.70(-3.13%) |
Aug 13, 2014 | 22.40 | 22.51 | 22.09 | 22.39 | 663,070 | +0.14(+0.63%) |
Aug 12, 2014 | 22.12 | 22.41 | 22.12 | 22.25 | 1,348,286 | +0.05(+0.23%) |
Aug 11, 2014 | 22.36 | 22.47 | 22.00 | 22.20 | 1,691,328 | -0.28(-1.25%) |
Aug 08, 2014 | 26.00 | 26.00 | 21.02 | 22.48 | 5,213,211 | -7.39(-24.74%) |
Aug 07, 2014 | 30.01 | 30.11 | 29.71 | 29.87 | 613,413 | +0.00(+0.00%) |
Aug 06, 2014 | 30.50 | 30.96 | 29.71 | 29.87 | 850,008 | -1.88(-5.92%) |
Aug 05, 2014 | 31.67 | 32.71 | 31.64 | 31.75 | 377,013 | -0.10(-0.31%) |
Aug 04, 2014 | 31.54 | 31.93 | 31.38 | 31.85 | 264,717 | +0.39(+1.24%) |
Aug 01, 2014 | 31.64 | 31.76 | 31.23 | 31.46 | 335,476 | -0.19(-0.60%) |
Jul 31, 2014 | 31.82 | 31.85 | 31.37 | 31.65 | 341,985 | -0.66(-2.04%) |
Jul 30, 2014 | 31.11 | 32.47 | 31.00 | 32.31 | 353,143 | +1.40(+4.53%) |
Jul 29, 2014 | 30.68 | 31.04 | 30.57 | 30.91 | 164,727 | +0.21(+0.68%) |
Jul 28, 2014 | 30.41 | 30.77 | 30.30 | 30.70 | 163,517 | +0.25(+0.82%) |
Jul 25, 2014 | 30.17 | 30.49 | 30.06 | 30.45 | 199,822 | +0.08(+0.26%) |
Jul 24, 2014 | 30.29 | 30.68 | 30.26 | 30.37 | 330,547 | +0.08(+0.26%) |
Jul 23, 2014 | 30.28 | 30.31 | 30.07 | 30.29 | 118,181 | +0.01(+0.03%) |
Jul 22, 2014 | 29.83 | 30.35 | 29.71 | 30.28 | 200,508 | +0.58(+1.95%) |
Jul 21, 2014 | 29.88 | 29.97 | 29.57 | 29.70 | 110,805 | -0.31(-1.03%) |
Jul 18, 2014 | 29.53 | 30.14 | 29.53 | 30.01 | 157,929 | +0.40(+1.35%) |
Jul 17, 2014 | 29.52 | 29.82 | 29.52 | 29.61 | 214,478 | -0.08(-0.27%) |
Jul 16, 2014 | 29.67 | 29.99 | 29.62 | 29.69 | 285,416 | +0.35(+1.19%) |
Jul 15, 2014 | 29.18 | 29.40 | 28.95 | 29.34 | 234,793 | +0.23(+0.79%) |
Jul 14, 2014 | 29.36 | 29.64 | 29.02 | 29.11 | 214,357 | +0.11(+0.38%) |
Jul 11, 2014 | 29.53 | 29.53 | 28.75 | 29.00 | 451,106 | -0.64(-2.16%) |
Jul 10, 2014 | 29.20 | 29.75 | 29.05 | 29.64 | 217,551 | +0.02(+0.07%) |
Jul 09, 2014 | 29.98 | 29.99 | 29.61 | 29.62 | 352,402 | -0.20(-0.67%) |
Jul 08, 2014 | 30.15 | 30.15 | 29.47 | 29.82 | 518,013 | -0.34(-1.13%) |
Jul 07, 2014 | 30.82 | 30.98 | 30.11 | 30.16 | 270,084 | -0.79(-2.55%) |
Jul 03, 2014 | 30.95 | 30.95 | 30.95 | 0 | +0.39(+1.28%) | |
Jul 02, 2014 | 31.52 | 31.52 | 30.48 | 30.56 | 333,427 | -1.06(-3.35%) |
Jul 01, 2014 | 31.51 | 32.38 | 31.48 | 31.62 | 231,254 | +0.17(+0.54%) |
Jun 30, 2014 | 30.89 | 31.51 | 30.69 | 31.45 | 242,863 | +0.45(+1.45%) |
Jun 27, 2014 | 31.15 | 31.26 | 30.78 | 31.00 | 630,924 | -0.28(-0.90%) |
Jun 26, 2014 | 31.84 | 31.84 | 31.20 | 31.28 | 127,152 | -0.59(-1.85%) |
Jun 25, 2014 | 31.77 | 32.03 | 31.36 | 31.87 | 206,241 | -0.16(-0.50%) |
Jun 24, 2014 | 31.80 | 32.42 | 31.52 | 32.03 | 214,325 | +0.24(+0.75%) |
Jun 23, 2014 | 32.32 | 32.34 | 31.60 | 31.79 | 154,082 | -0.55(-1.70%) |
Jun 20, 2014 | 32.22 | 32.41 | 32.01 | 32.34 | 313,197 | +0.34(+1.06%) |
Jun 19, 2014 | 31.84 | 32.01 | 31.66 | 32.00 | 128,814 | +0.32(+1.01%) |
Jun 18, 2014 | 31.80 | 32.07 | 31.33 | 31.68 | 131,077 | -0.21(-0.66%) |
Jun 17, 2014 | 31.89 | 32.27 | 31.81 | 31.89 | 135,398 | +0.07(+0.22%) |
Jun 16, 2014 | 31.98 | 32.03 | 31.45 | 31.82 | 266,341 | -0.13(-0.41%) |
Jun 13, 2014 | 32.23 | 32.32 | 31.56 | 31.95 | 123,003 | -0.16(-0.50%) |
Jun 12, 2014 | 31.95 | 32.13 | 31.50 | 32.11 | 155,827 | +0.16(+0.50%) |
Jun 11, 2014 | 32.24 | 32.24 | 31.81 | 31.95 | 164,200 | -0.32(-0.99%) |
Jun 10, 2014 | 32.29 | 32.54 | 32.04 | 32.27 | 144,078 | -0.21(-0.65%) |
Jun 06, 2014 | 31.33 | 32.56 | 31.30 | 32.48 | 304,673 | +1.30(+4.17%) |
Jun 05, 2014 | 30.04 | 31.19 | 30.01 | 31.18 | 270,174 | +1.19(+3.97%) |
Jun 04, 2014 | 29.77 | 30.09 | 29.50 | 29.99 | 360,165 | +0.23(+0.77%) |
Jun 03, 2014 | 29.95 | 30.01 | 29.70 | 29.76 | 449,578 | -0.21(-0.70%) |
Jun 02, 2014 | 30.51 | 30.57 | 29.89 | 29.97 | 160,573 | -0.41(-1.35%) |
May 30, 2014 | 30.51 | 30.68 | 30.32 | 30.38 | 148,476 | -0.13(-0.43%) |
May 29, 2014 | 30.74 | 30.88 | 30.36 | 30.51 | 215,210 | +0.00(+0.00%) |
May 28, 2014 | 31.00 | 31.00 | 30.31 | 30.51 | 202,614 | -0.43(-1.39%) |
May 27, 2014 | 31.28 | 31.46 | 30.80 | 30.94 | 176,953 | +0.02(+0.06%) |
May 23, 2014 | 30.92 | 30.92 | 30.92 | 0 | -0.09(-0.29%) | |
May 22, 2014 | 30.70 | 31.12 | 30.42 | 31.01 | 100,571 | +0.40(+1.31%) |
May 21, 2014 | 30.52 | 30.85 | 30.11 | 30.61 | 214,369 | +0.30(+0.99%) |
May 20, 2014 | 30.70 | 30.86 | 30.00 | 30.31 | 871,533 | -0.33(-1.08%) |
May 19, 2014 | 29.57 | 30.66 | 29.55 | 30.64 | 365,704 | +1.14(+3.86%) |
May 16, 2014 | 29.02 | 29.70 | 28.80 | 29.50 | 497,394 | +0.49(+1.69%) |
May 15, 2014 | 29.15 | 29.35 | 28.47 | 29.01 | 432,743 | -0.32(-1.09%) |
May 14, 2014 | 30.29 | 30.37 | 29.29 | 29.33 | 187,241 | -1.01(-3.33%) |
May 13, 2014 | 30.43 | 30.91 | 30.33 | 30.34 | 160,808 | -0.26(-0.85%) |
May 12, 2014 | 30.60 | 30.92 | 30.34 | 30.60 | 281,914 | +0.17(+0.56%) |
May 09, 2014 | 30.13 | 30.75 | 29.98 | 30.43 | 284,006 | +0.16(+0.53%) |
May 08, 2014 | 30.53 | 30.67 | 30.14 | 30.27 | 515,744 | -0.27(-0.88%) |
May 07, 2014 | 30.06 | 30.58 | 29.66 | 30.54 | 514,027 | +0.48(+1.60%) |
May 06, 2014 | 31.25 | 31.94 | 30.00 | 30.06 | 943,202 | -3.56(-10.59%) |
May 05, 2014 | 33.89 | 34.02 | 33.34 | 33.62 | 278,665 | -0.67(-1.95%) |
May 02, 2014 | 34.34 | 35.00 | 34.18 | 34.29 | 263,642 | +0.03(+0.09%) |
May 01, 2014 | 34.73 | 34.73 | 33.59 | 34.26 | 237,957 | -0.41(-1.18%) |
Apr 30, 2014 | 34.06 | 34.72 | 33.48 | 34.67 | 220,526 | +0.40(+1.17%) |
Apr 29, 2014 | 34.68 | 34.78 | 34.26 | 34.27 | 218,505 | -0.22(-0.64%) |
Apr 28, 2014 | 34.83 | 34.96 | 33.62 | 34.49 | 218,021 | -0.33(-0.95%) |
Apr 25, 2014 | 34.34 | 34.98 | 34.07 | 34.82 | 265,231 | +0.44(+1.28%) |
Apr 24, 2014 | 34.72 | 34.90 | 34.05 | 34.38 | 257,054 | -0.01(-0.03%) |
Apr 23, 2014 | 34.14 | 34.48 | 34.05 | 34.39 | 217,538 | +0.07(+0.20%) |
Apr 22, 2014 | 34.08 | 34.60 | 34.00 | 34.32 | 118,244 | +0.20(+0.59%) |
Apr 21, 2014 | 34.06 | 34.27 | 33.87 | 34.12 | 135,400 | +0.09(+0.26%) |
Apr 17, 2014 | 34.03 | 34.03 | 34.03 | 0 | +0.14(+0.41%) | |
Apr 16, 2014 | 33.52 | 33.95 | 33.43 | 33.89 | 129,657 | +0.46(+1.38%) |
Apr 15, 2014 | 33.10 | 33.51 | 32.54 | 33.43 | 161,215 | +0.47(+1.43%) |
Apr 14, 2014 | 33.18 | 33.18 | 32.63 | 32.96 | 203,320 | +0.18(+0.55%) |
Apr 11, 2014 | 33.23 | 33.40 | 32.53 | 32.78 | 307,139 | -0.79(-2.35%) |
Apr 10, 2014 | 34.47 | 34.47 | 33.35 | 33.57 | 168,578 | -0.92(-2.67%) |
Apr 09, 2014 | 34.40 | 34.65 | 34.17 | 34.49 | 166,524 | +0.29(+0.85%) |
Apr 08, 2014 | 34.18 | 34.37 | 33.84 | 34.20 | 192,491 | +0.02(+0.06%) |
Apr 07, 2014 | 34.30 | 34.42 | 33.70 | 34.18 | 279,066 | -0.19(-0.55%) |
Apr 04, 2014 | 35.41 | 35.41 | 34.34 | 34.37 | 223,992 | -0.75(-2.14%) |
Apr 03, 2014 | 35.04 | 35.23 | 34.16 | 35.12 | 311,497 | +0.13(+0.37%) |
Apr 02, 2014 | 34.26 | 35.08 | 34.11 | 34.99 | 605,603 | +0.81(+2.37%) |
Apr 01, 2014 | 33.84 | 34.24 | 33.82 | 34.18 | 167,799 | +0.50(+1.48%) |
Mar 31, 2014 | 33.45 | 33.87 | 33.01 | 33.68 | 232,338 | +0.48(+1.45%) |
Mar 28, 2014 | 32.69 | 33.37 | 32.69 | 33.20 | 229,756 | +0.58(+1.78%) |
Mar 27, 2014 | 32.25 | 33.06 | 32.03 | 32.62 | 292,457 | +0.37(+1.15%) |
Mar 26, 2014 | 33.09 | 33.18 | 32.18 | 32.25 | 317,845 | -0.54(-1.65%) |
Mar 25, 2014 | 33.32 | 33.53 | 32.43 | 32.79 | 380,714 | -0.50(-1.50%) |
Mar 24, 2014 | 33.97 | 33.97 | 33.10 | 33.29 | 115,702 | -0.61(-1.80%) |
Mar 21, 2014 | 34.41 | 34.41 | 33.75 | 33.90 | 240,268 | -0.34(-0.99%) |
Mar 20, 2014 | 34.39 | 34.71 | 34.19 | 34.24 | 73,577 | -0.29(-0.84%) |
Mar 19, 2014 | 34.56 | 34.85 | 34.30 | 34.53 | 66,434 | -0.08(-0.23%) |
Mar 18, 2014 | 34.02 | 34.70 | 33.86 | 34.61 | 171,203 | +0.59(+1.73%) |
Mar 17, 2014 | 34.15 | 34.56 | 33.94 | 34.02 | 126,584 | +0.03(+0.09%) |
Mar 14, 2014 | 33.93 | 34.59 | 33.80 | 33.99 | 159,201 | +0.00(+0.00%) |
Mar 13, 2014 | 36.43 | 36.43 | 33.98 | 33.99 | 315,950 | -2.24(-6.18%) |
Mar 12, 2014 | 35.81 | 36.25 | 35.66 | 36.23 | 136,057 | +0.19(+0.53%) |
Mar 11, 2014 | 36.93 | 36.98 | 35.80 | 36.04 | 148,860 | -0.89(-2.41%) |
Mar 10, 2014 | 37.17 | 37.37 | 36.72 | 36.93 | 211,332 | -0.34(-0.91%) |
Mar 07, 2014 | 37.60 | 37.60 | 37.12 | 37.27 | 120,591 | -0.02(-0.05%) |
Mar 06, 2014 | 37.15 | 37.49 | 37.10 | 37.29 | 133,617 | +0.12(+0.32%) |
Mar 05, 2014 | 36.88 | 37.19 | 36.61 | 37.17 | 153,669 | +0.20(+0.54%) |
Mar 04, 2014 | 35.78 | 37.12 | 35.76 | 36.97 | 270,486 | +1.65(+4.67%) |
Mar 03, 2014 | 35.25 | 35.75 | 35.13 | 35.32 | 120,687 | -0.13(-0.37%) |
Feb 28, 2014 | 35.35 | 36.09 | 35.30 | 35.45 | 110,599 | -0.05(-0.14%) |
Feb 27, 2014 | 35.67 | 35.87 | 35.34 | 35.50 | 79,555 | -0.36(-1.00%) |
Feb 26, 2014 | 35.51 | 36.08 | 35.25 | 35.86 | 126,193 | +0.46(+1.30%) |
Feb 25, 2014 | 36.15 | 36.27 | 35.18 | 35.40 | 175,599 | -0.72(-1.99%) |
Feb 24, 2014 | 35.91 | 36.60 | 35.91 | 36.12 | 123,188 | +0.02(+0.06%) |
Feb 21, 2014 | 36.00 | 36.26 | 35.76 | 36.10 | 209,744 | +0.28(+0.78%) |
Feb 20, 2014 | 35.29 | 35.87 | 34.86 | 35.82 | 116,069 | +0.49(+1.39%) |
Feb 19, 2014 | 35.34 | 35.61 | 35.20 | 35.33 | 127,426 | -0.14(-0.39%) |
Feb 18, 2014 | 35.53 | 35.75 | 35.44 | 35.47 | 145,638 | -0.05(-0.14%) |
Feb 14, 2014 | 35.52 | 35.52 | 35.52 | 0 | +0.01(+0.03%) | |
Feb 13, 2014 | 33.80 | 35.55 | 33.80 | 35.51 | 607,668 | +1.54(+4.53%) |
Feb 12, 2014 | 33.81 | 34.01 | 33.70 | 33.97 | 158,271 | +0.29(+0.86%) |
Feb 11, 2014 | 33.07 | 33.81 | 33.07 | 33.68 | 223,809 | +0.54(+1.63%) |
Feb 10, 2014 | 32.83 | 33.19 | 32.50 | 33.14 | 161,481 | +0.28(+0.85%) |
Feb 07, 2014 | 32.83 | 32.97 | 32.63 | 32.86 | 171,690 | +0.21(+0.64%) |
Feb 06, 2014 | 32.68 | 32.89 | 32.56 | 32.65 | 197,781 | -0.01(-0.03%) |
Feb 05, 2014 | 32.59 | 32.88 | 32.40 | 32.66 | 353,363 | -0.15(-0.46%) |
Feb 04, 2014 | 32.70 | 33.13 | 32.40 | 32.81 | 244,540 | +0.19(+0.58%) |
Feb 03, 2014 | 33.61 | 33.61 | 32.49 | 32.62 | 585,465 | -1.19(-3.52%) |
Jan 31, 2014 | 33.90 | 34.11 | 33.15 | 33.81 | 2,222,376 | -5.28(-13.51%) |
Jan 30, 2014 | 38.76 | 39.30 | 38.48 | 39.09 | 213,917 | +0.51(+1.32%) |
Jan 29, 2014 | 38.56 | 38.85 | 38.32 | 38.58 | 170,982 | -0.24(-0.62%) |
Jan 28, 2014 | 38.31 | 38.92 | 38.15 | 38.82 | 183,552 | +0.41(+1.07%) |
Jan 27, 2014 | 38.98 | 39.00 | 38.04 | 38.41 | 168,005 | -0.48(-1.23%) |
Jan 24, 2014 | 39.26 | 39.47 | 38.14 | 38.89 | 109,421 | -0.63(-1.59%) |
Jan 23, 2014 | 40.23 | 40.23 | 39.22 | 39.52 | 238,189 | -0.95(-2.35%) |
Jan 22, 2014 | 40.29 | 40.58 | 40.18 | 40.47 | 64,867 | +0.29(+0.72%) |
Jan 21, 2014 | 40.44 | 40.71 | 39.99 | 40.18 | 63,779 | -0.10(-0.25%) |
Jan 17, 2014 | 40.28 | 40.28 | 40.28 | 0 | -0.16(-0.40%) | |
Jan 16, 2014 | 40.32 | 40.58 | 39.89 | 40.44 | 122,247 | -0.01(-0.02%) |
Jan 15, 2014 | 39.84 | 40.54 | 39.84 | 40.45 | 118,403 | +0.65(+1.63%) |
Jan 14, 2014 | 39.49 | 39.88 | 39.32 | 39.80 | 95,447 | +0.49(+1.25%) |
Jan 13, 2014 | 39.10 | 39.44 | 38.70 | 39.31 | 198,824 | +0.02(+0.05%) |
Jan 10, 2014 | 39.22 | 39.32 | 38.81 | 39.29 | 158,251 | -0.03(-0.08%) |
Jan 09, 2014 | 39.62 | 39.70 | 38.77 | 39.32 | 174,372 | -0.09(-0.23%) |
Jan 08, 2014 | 39.41 | 39.63 | 39.05 | 39.41 | 191,771 | -0.12(-0.30%) |
Jan 07, 2014 | 38.94 | 39.60 | 38.92 | 39.53 | 95,056 | +0.61(+1.57%) |
Jan 06, 2014 | 38.95 | 39.26 | 38.52 | 38.92 | 182,109 | +0.19(+0.49%) |
Jan 03, 2014 | 38.32 | 38.99 | 38.19 | 38.73 | 117,389 | +0.42(+1.10%) |