Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.27 | 18.52 | 18.52 | 18.52 | 41,500 | +0.19(+1.04%) |
Dec 30, 2014 | 19.10 | 19.13 | 18.26 | 18.33 | 37,815 | -0.90(-4.68%) |
Dec 29, 2014 | 19.35 | 19.67 | 19.00 | 19.23 | 45,466 | -0.15(-0.77%) |
Dec 26, 2014 | 19.12 | 19.69 | 19.05 | 19.38 | 16,604 | -0.03(-0.15%) |
Dec 24, 2014 | 19.25 | 19.41 | 19.41 | 19.41 | 10,700 | +0.03(+0.15%) |
Dec 23, 2014 | 19.25 | 19.90 | 19.00 | 19.38 | 77,046 | -0.15(-0.77%) |
Dec 22, 2014 | 18.75 | 19.53 | 18.64 | 19.53 | 90,112 | +0.69(+3.66%) |
Dec 19, 2014 | 19.00 | 19.21 | 18.00 | 18.84 | 113,625 | -0.25(-1.31%) |
Dec 18, 2014 | 17.47 | 19.70 | 17.47 | 19.09 | 66,936 | +1.61(+9.21%) |
Dec 17, 2014 | 16.50 | 17.52 | 16.26 | 17.48 | 49,498 | +0.86(+5.17%) |
Dec 16, 2014 | 15.50 | 16.74 | 15.50 | 16.62 | 45,703 | +0.97(+6.20%) |
Dec 15, 2014 | 15.92 | 15.92 | 15.45 | 15.65 | 36,427 | -0.02(-0.13%) |
Dec 12, 2014 | 15.14 | 15.93 | 15.14 | 15.67 | 19,669 | +0.30(+1.95%) |
Dec 11, 2014 | 15.45 | 15.71 | 15.13 | 15.37 | 23,685 | -0.12(-0.77%) |
Dec 10, 2014 | 15.70 | 16.11 | 15.48 | 15.49 | 44,528 | -0.24(-1.53%) |
Dec 09, 2014 | 14.92 | 15.96 | 14.90 | 15.73 | 80,162 | +0.67(+4.45%) |
Dec 08, 2014 | 15.00 | 15.47 | 14.98 | 15.06 | 84,088 | +0.06(+0.40%) |
Dec 05, 2014 | 14.62 | 15.44 | 14.56 | 15.00 | 23,833 | +0.39(+2.67%) |
Dec 04, 2014 | 14.67 | 15.08 | 14.60 | 14.61 | 7,605 | -0.08(-0.54%) |
Dec 03, 2014 | 14.24 | 15.05 | 14.24 | 14.69 | 24,422 | +0.37(+2.58%) |
Dec 02, 2014 | 15.12 | 15.12 | 14.20 | 14.32 | 17,167 | +0.12(+0.85%) |
Dec 01, 2014 | 14.80 | 14.82 | 13.69 | 14.20 | 41,431 | -0.62(-4.18%) |
Nov 28, 2014 | 15.10 | 15.68 | 14.81 | 14.82 | 24,756 | -0.47(-3.07%) |
Nov 26, 2014 | 14.98 | 15.29 | 15.29 | 15.29 | 31,400 | +0.36(+2.41%) |
Nov 25, 2014 | 15.33 | 15.51 | 14.78 | 14.93 | 51,232 | -0.58(-3.74%) |
Nov 24, 2014 | 15.85 | 16.00 | 14.89 | 15.51 | 92,480 | -0.50(-3.12%) |
Nov 21, 2014 | 16.22 | 16.22 | 15.90 | 16.01 | 17,785 | +0.10(+0.63%) |
Nov 20, 2014 | 15.82 | 16.09 | 15.75 | 15.91 | 18,249 | +0.11(+0.70%) |
Nov 19, 2014 | 16.02 | 16.14 | 15.76 | 15.80 | 22,909 | -0.38(-2.35%) |
Nov 18, 2014 | 16.42 | 16.60 | 15.94 | 16.18 | 33,680 | -0.12(-0.74%) |
Nov 17, 2014 | 15.94 | 16.47 | 15.94 | 16.30 | 14,732 | +0.30(+1.88%) |
Nov 14, 2014 | 16.68 | 16.68 | 15.99 | 16.00 | 45,465 | -0.67(-4.02%) |
Nov 13, 2014 | 16.43 | 16.92 | 16.35 | 16.67 | 16,421 | +0.21(+1.28%) |
Nov 12, 2014 | 16.46 | 16.80 | 16.34 | 16.46 | 22,724 | -0.17(-1.02%) |
Nov 11, 2014 | 16.82 | 16.82 | 16.36 | 16.63 | 26,850 | -0.04(-0.24%) |
Nov 10, 2014 | 16.45 | 16.96 | 16.45 | 16.67 | 27,953 | +0.29(+1.77%) |
Nov 07, 2014 | 16.88 | 17.00 | 16.29 | 16.38 | 15,013 | -0.61(-3.59%) |
Nov 06, 2014 | 16.80 | 17.00 | 16.43 | 16.99 | 23,011 | +0.15(+0.89%) |
Nov 05, 2014 | 17.28 | 17.29 | 16.70 | 16.84 | 26,576 | -0.16(-0.94%) |
Nov 04, 2014 | 17.25 | 17.39 | 16.80 | 17.00 | 15,635 | -0.01(-0.06%) |
Nov 03, 2014 | 16.66 | 17.72 | 16.64 | 17.01 | 20,721 | +0.24(+1.43%) |
Oct 31, 2014 | 17.68 | 18.43 | 16.42 | 16.77 | 41,108 | -0.46(-2.67%) |
Oct 30, 2014 | 17.02 | 17.50 | 16.85 | 17.23 | 18,122 | +0.23(+1.35%) |
Oct 29, 2014 | 16.93 | 17.11 | 16.75 | 17.00 | 19,025 | +0.00(+0.00%) |
Oct 28, 2014 | 17.00 | 17.00 | 16.78 | 17.00 | 27,496 | +0.00(+0.00%) |
Oct 27, 2014 | 17.16 | 17.26 | 17.26 | 17.00 | 9,283 | -0.26(-1.51%) |
Oct 24, 2014 | 17.93 | 17.93 | 16.66 | 17.26 | 32,445 | -0.64(-3.58%) |
Oct 23, 2014 | 17.01 | 18.30 | 16.99 | 17.90 | 23,499 | +1.14(+6.80%) |
Oct 22, 2014 | 17.20 | 17.60 | 16.66 | 16.76 | 17,357 | -0.33(-1.93%) |
Oct 21, 2014 | 17.10 | 17.75 | 16.95 | 17.09 | 15,935 | +0.01(+0.06%) |
Oct 20, 2014 | 16.64 | 17.25 | 16.69 | 17.08 | 24,087 | +0.39(+2.34%) |
Oct 17, 2014 | 17.45 | 17.46 | 16.62 | 16.69 | 21,783 | -0.28(-1.65%) |
Oct 16, 2014 | 16.26 | 17.11 | 16.23 | 16.97 | 14,605 | +0.18(+1.07%) |
Oct 15, 2014 | 16.65 | 16.90 | 16.24 | 16.79 | 23,960 | -0.12(-0.71%) |
Oct 14, 2014 | 17.18 | 17.89 | 16.65 | 16.91 | 23,093 | +0.04(+0.24%) |
Oct 13, 2014 | 17.08 | 17.36 | 16.75 | 16.87 | 19,814 | -0.14(-0.82%) |
Oct 10, 2014 | 17.17 | 17.95 | 17.00 | 17.01 | 9,601 | -0.25(-1.45%) |
Oct 09, 2014 | 18.04 | 18.22 | 17.25 | 17.26 | 19,503 | -0.98(-5.37%) |
Oct 08, 2014 | 18.29 | 18.50 | 17.79 | 18.24 | 55,855 | +0.03(+0.16%) |
Oct 07, 2014 | 18.70 | 18.93 | 18.16 | 18.21 | 17,173 | -0.85(-4.46%) |
Oct 06, 2014 | 19.04 | 19.24 | 18.82 | 19.06 | 12,591 | +0.07(+0.37%) |
Oct 03, 2014 | 18.78 | 19.39 | 18.36 | 18.99 | 19,197 | +0.42(+2.26%) |
Oct 02, 2014 | 17.30 | 18.58 | 17.30 | 18.57 | 13,457 | +1.30(+7.53%) |
Oct 01, 2014 | 17.60 | 18.27 | 17.25 | 17.27 | 35,865 | -0.24(-1.37%) |
Sep 30, 2014 | 18.41 | 18.60 | 17.43 | 17.51 | 19,398 | -0.82(-4.47%) |
Sep 29, 2014 | 18.26 | 18.68 | 18.14 | 18.33 | 10,798 | +0.12(+0.66%) |
Sep 26, 2014 | 17.74 | 18.41 | 17.54 | 18.21 | 21,240 | +0.47(+2.65%) |
Sep 25, 2014 | 17.82 | 18.18 | 17.63 | 17.74 | 25,852 | -0.25(-1.39%) |
Sep 24, 2014 | 17.51 | 18.00 | 17.51 | 17.99 | 23,422 | +0.63(+3.63%) |
Sep 23, 2014 | 17.77 | 18.23 | 17.31 | 17.36 | 11,599 | -0.54(-3.02%) |
Sep 22, 2014 | 18.29 | 19.02 | 17.46 | 17.90 | 27,165 | -0.41(-2.24%) |
Sep 19, 2014 | 19.18 | 19.83 | 18.28 | 18.31 | 51,508 | -0.46(-2.45%) |
Sep 18, 2014 | 19.15 | 19.15 | 18.72 | 18.77 | 8,807 | -0.21(-1.11%) |
Sep 17, 2014 | 19.06 | 20.31 | 18.86 | 18.98 | 8,284 | -0.05(-0.26%) |
Sep 16, 2014 | 19.28 | 19.49 | 18.67 | 19.03 | 14,807 | -0.16(-0.83%) |
Sep 15, 2014 | 20.00 | 21.29 | 19.18 | 19.19 | 9,905 | -0.45(-2.29%) |
Sep 12, 2014 | 20.26 | 20.34 | 19.56 | 19.64 | 18,162 | -0.74(-3.63%) |
Sep 11, 2014 | 20.63 | 20.63 | 20.12 | 20.38 | 17,526 | -0.33(-1.59%) |
Sep 10, 2014 | 20.67 | 20.86 | 20.01 | 20.71 | 17,371 | +0.17(+0.83%) |
Sep 09, 2014 | 20.75 | 21.47 | 20.54 | 20.54 | 30,200 | -0.36(-1.72%) |
Sep 08, 2014 | 20.60 | 20.90 | 20.39 | 20.90 | 15,135 | +0.21(+1.01%) |
Sep 05, 2014 | 21.01 | 21.01 | 20.35 | 20.69 | 15,089 | -0.43(-2.04%) |
Sep 04, 2014 | 20.00 | 21.58 | 20.02 | 21.12 | 28,877 | +1.10(+5.49%) |
Sep 03, 2014 | 21.00 | 21.26 | 19.99 | 20.02 | 31,710 | -1.08(-5.12%) |
Sep 02, 2014 | 20.71 | 21.29 | 20.34 | 21.10 | 56,005 | +0.55(+2.68%) |
Aug 29, 2014 | 20.56 | 20.55 | 20.55 | 20.55 | 9,800 | +0.05(+0.24%) |
Aug 28, 2014 | 20.15 | 20.92 | 19.68 | 20.50 | 41,962 | +0.56(+2.81%) |
Aug 27, 2014 | 19.22 | 20.10 | 19.22 | 19.94 | 29,476 | +0.75(+3.91%) |
Aug 26, 2014 | 19.33 | 19.34 | 18.94 | 19.19 | 20,402 | -0.15(-0.78%) |
Aug 25, 2014 | 19.40 | 19.40 | 19.27 | 19.34 | 46,308 | +0.53(+2.82%) |
Aug 22, 2014 | 19.07 | 19.07 | 18.50 | 18.81 | 48,616 | +0.27(+1.46%) |
Aug 21, 2014 | 18.52 | 19.01 | 18.40 | 18.54 | 12,214 | -0.19(-1.01%) |
Aug 20, 2014 | 19.22 | 19.25 | 18.73 | 18.73 | 13,560 | -0.87(-4.44%) |
Aug 19, 2014 | 18.83 | 19.61 | 18.68 | 19.60 | 13,994 | +0.60(+3.16%) |
Aug 18, 2014 | 19.54 | 19.54 | 18.53 | 19.00 | 32,710 | -0.33(-1.71%) |
Aug 15, 2014 | 20.17 | 20.34 | 19.27 | 19.33 | 14,576 | -0.63(-3.16%) |
Aug 14, 2014 | 19.89 | 19.98 | 19.30 | 19.96 | 27,767 | +0.96(+5.05%) |
Aug 13, 2014 | 18.30 | 19.18 | 18.30 | 19.00 | 14,994 | +0.94(+5.20%) |
Aug 12, 2014 | 17.99 | 18.24 | 17.75 | 18.06 | 25,628 | -0.07(-0.39%) |
Aug 11, 2014 | 18.02 | 18.36 | 17.81 | 18.13 | 19,563 | +0.31(+1.74%) |
Aug 08, 2014 | 17.43 | 18.02 | 17.00 | 17.82 | 35,392 | +0.03(+0.17%) |
Aug 07, 2014 | 18.34 | 18.48 | 17.49 | 17.79 | 29,164 | -0.39(-2.15%) |
Aug 06, 2014 | 18.68 | 19.06 | 17.89 | 18.18 | 38,346 | -0.70(-3.71%) |
Aug 05, 2014 | 18.77 | 19.32 | 18.73 | 18.88 | 15,967 | +0.35(+1.89%) |
Aug 04, 2014 | 18.50 | 18.76 | 18.02 | 18.53 | 28,051 | +0.18(+0.98%) |
Aug 01, 2014 | 18.32 | 18.54 | 18.00 | 18.35 | 21,781 | +0.18(+0.99%) |
Jul 31, 2014 | 18.61 | 18.88 | 18.11 | 18.17 | 24,632 | -0.61(-3.25%) |
Jul 30, 2014 | 18.14 | 18.79 | 18.14 | 18.78 | 10,245 | +0.89(+4.97%) |
Jul 29, 2014 | 17.56 | 18.16 | 17.56 | 17.89 | 8,578 | +0.05(+0.28%) |
Jul 28, 2014 | 18.54 | 18.54 | 17.54 | 17.84 | 13,064 | -0.18(-1.00%) |
Jul 25, 2014 | 17.96 | 18.54 | 17.69 | 18.02 | 19,961 | -0.11(-0.61%) |
Jul 24, 2014 | 17.26 | 18.38 | 17.26 | 18.13 | 42,965 | -0.11(-0.60%) |
Jul 23, 2014 | 18.18 | 18.70 | 18.01 | 18.24 | 36,100 | +0.17(+0.94%) |
Jul 22, 2014 | 17.12 | 18.43 | 16.92 | 18.07 | 51,786 | +1.32(+7.88%) |
Jul 21, 2014 | 16.33 | 16.86 | 16.10 | 16.75 | 27,903 | -0.04(-0.24%) |
Jul 18, 2014 | 15.81 | 16.87 | 15.59 | 16.79 | 44,054 | +0.91(+5.73%) |
Jul 17, 2014 | 16.74 | 17.09 | 15.87 | 15.88 | 86,699 | -1.02(-6.04%) |
Jul 16, 2014 | 17.27 | 17.74 | 16.67 | 16.90 | 56,756 | -0.45(-2.59%) |
Jul 15, 2014 | 17.52 | 17.98 | 16.80 | 17.35 | 41,114 | -0.26(-1.48%) |
Jul 14, 2014 | 17.92 | 17.92 | 17.39 | 17.61 | 42,136 | -0.20(-1.12%) |
Jul 11, 2014 | 17.31 | 18.89 | 17.31 | 17.81 | 53,537 | +0.52(+3.01%) |
Jul 10, 2014 | 17.23 | 17.53 | 17.00 | 17.29 | 39,395 | -0.09(-0.52%) |
Jul 09, 2014 | 17.00 | 17.63 | 16.54 | 17.38 | 68,424 | +0.35(+2.06%) |
Jul 08, 2014 | 17.78 | 18.12 | 16.87 | 17.03 | 46,416 | -0.68(-3.84%) |
Jul 07, 2014 | 18.97 | 19.02 | 17.61 | 17.71 | 51,921 | -1.28(-6.74%) |
Jul 03, 2014 | 19.20 | 18.99 | 18.99 | 18.99 | 28,200 | -0.23(-1.20%) |
Jul 02, 2014 | 19.89 | 20.21 | 19.11 | 19.22 | 47,589 | -0.71(-3.56%) |
Jul 01, 2014 | 20.20 | 20.53 | 19.57 | 19.93 | 61,981 | -0.07(-0.35%) |
Jun 30, 2014 | 21.78 | 21.82 | 19.89 | 20.00 | 79,024 | -1.79(-8.21%) |
Jun 27, 2014 | 22.90 | 23.30 | 21.39 | 21.79 | 1,120,087 | -1.15(-5.01%) |
Jun 26, 2014 | 22.75 | 23.09 | 22.01 | 22.94 | 46,771 | +0.66(+2.96%) |
Jun 25, 2014 | 23.10 | 23.37 | 21.03 | 22.28 | 89,214 | -0.84(-3.63%) |
Jun 24, 2014 | 22.50 | 23.75 | 22.49 | 23.12 | 47,669 | +0.63(+2.80%) |
Jun 23, 2014 | 21.69 | 22.97 | 21.60 | 22.49 | 31,386 | +1.12(+5.24%) |
Jun 20, 2014 | 20.56 | 21.50 | 20.38 | 21.37 | 80,112 | +0.59(+2.84%) |
Jun 19, 2014 | 21.22 | 21.59 | 20.46 | 20.78 | 38,117 | -0.24(-1.14%) |
Jun 18, 2014 | 19.71 | 21.16 | 19.50 | 21.02 | 29,172 | +1.33(+6.75%) |
Jun 17, 2014 | 19.77 | 20.69 | 19.50 | 19.69 | 39,197 | -0.10(-0.51%) |
Jun 16, 2014 | 20.44 | 21.98 | 19.52 | 19.79 | 31,584 | -0.55(-2.70%) |
Jun 13, 2014 | 20.68 | 21.15 | 19.12 | 20.34 | 54,059 | -0.66(-3.14%) |
Jun 12, 2014 | 21.26 | 21.58 | 20.77 | 21.00 | 42,619 | -0.52(-2.42%) |
Jun 11, 2014 | 20.77 | 21.82 | 20.77 | 21.52 | 19,689 | +0.64(+3.07%) |
Jun 10, 2014 | 21.76 | 21.76 | 20.61 | 20.88 | 39,907 | -0.33(-1.56%) |
Jun 06, 2014 | 20.67 | 21.25 | 20.47 | 21.21 | 23,909 | +0.31(+1.48%) |
Jun 05, 2014 | 20.39 | 21.01 | 20.39 | 20.90 | 36,980 | +0.40(+1.95%) |
Jun 04, 2014 | 20.11 | 21.24 | 20.11 | 20.50 | 16,987 | +0.36(+1.79%) |
Jun 03, 2014 | 20.71 | 20.71 | 19.92 | 20.14 | 34,746 | +0.02(+0.10%) |
Jun 02, 2014 | 21.25 | 21.50 | 20.02 | 20.12 | 17,545 | -1.27(-5.94%) |
May 30, 2014 | 21.68 | 22.42 | 20.60 | 21.39 | 37,318 | -0.15(-0.70%) |
May 29, 2014 | 20.29 | 22.00 | 20.12 | 21.54 | 43,652 | +1.12(+5.48%) |
May 28, 2014 | 19.10 | 20.75 | 19.10 | 20.42 | 47,048 | +1.23(+6.41%) |
May 27, 2014 | 18.00 | 19.77 | 17.95 | 19.19 | 48,484 | +1.24(+6.91%) |
May 23, 2014 | 17.78 | 17.95 | 17.95 | 17.95 | 27,500 | +0.10(+0.56%) |
May 22, 2014 | 17.32 | 17.91 | 17.00 | 17.85 | 23,609 | +0.44(+2.53%) |
May 21, 2014 | 16.96 | 17.76 | 16.96 | 17.41 | 18,687 | +0.45(+2.65%) |
May 20, 2014 | 16.65 | 17.23 | 16.65 | 16.96 | 9,202 | -0.06(-0.35%) |
May 19, 2014 | 16.99 | 17.46 | 16.42 | 17.02 | 43,638 | +0.15(+0.89%) |
May 16, 2014 | 17.05 | 17.44 | 16.59 | 16.87 | 20,892 | -0.23(-1.35%) |
May 15, 2014 | 16.97 | 17.34 | 16.70 | 17.10 | 12,325 | -0.10(-0.58%) |
May 14, 2014 | 16.71 | 17.46 | 16.71 | 17.20 | 10,860 | +0.43(+2.56%) |
May 13, 2014 | 16.50 | 17.21 | 16.18 | 16.77 | 18,058 | +0.42(+2.57%) |
May 12, 2014 | 16.14 | 16.64 | 16.14 | 16.35 | 18,023 | +0.12(+0.74%) |
May 09, 2014 | 17.22 | 17.23 | 15.86 | 16.23 | 70,153 | -1.09(-6.29%) |
May 08, 2014 | 17.16 | 17.72 | 17.11 | 17.32 | 18,405 | -0.37(-2.09%) |
May 07, 2014 | 18.00 | 18.00 | 17.31 | 17.69 | 21,114 | -0.31(-1.72%) |
May 06, 2014 | 18.05 | 18.37 | 17.66 | 18.00 | 49,255 | +0.01(+0.06%) |
May 05, 2014 | 18.00 | 18.32 | 17.99 | 17.99 | 35,416 | -0.21(-1.15%) |
May 02, 2014 | 18.40 | 18.40 | 18.00 | 18.20 | 44,194 | -0.23(-1.25%) |
May 01, 2014 | 19.06 | 19.06 | 18.10 | 18.43 | 14,792 | -0.41(-2.18%) |
Apr 30, 2014 | 18.67 | 19.47 | 18.67 | 18.84 | 5,676 | -0.07(-0.37%) |
Apr 29, 2014 | 19.00 | 19.56 | 18.46 | 18.91 | 15,023 | -0.10(-0.53%) |
Apr 28, 2014 | 18.90 | 19.54 | 18.03 | 19.01 | 47,637 | +0.10(+0.53%) |
Apr 25, 2014 | 18.86 | 19.20 | 18.25 | 18.91 | 12,009 | -0.41(-2.12%) |
Apr 24, 2014 | 19.04 | 19.64 | 18.27 | 19.32 | 14,389 | +0.25(+1.34%) |
Apr 23, 2014 | 19.80 | 19.83 | 18.88 | 19.07 | 18,149 | -0.61(-3.08%) |
Apr 22, 2014 | 19.05 | 20.62 | 18.80 | 19.67 | 26,247 | +0.51(+2.66%) |
Apr 21, 2014 | 19.04 | 19.51 | 18.14 | 19.16 | 29,573 | +0.06(+0.31%) |
Apr 17, 2014 | 18.81 | 19.10 | 19.10 | 19.10 | 28,500 | +0.31(+1.65%) |
Apr 16, 2014 | 16.80 | 18.97 | 16.80 | 18.79 | 26,861 | +1.99(+11.85%) |
Apr 15, 2014 | 18.00 | 18.43 | 16.63 | 16.80 | 46,554 | -1.32(-7.28%) |
Apr 14, 2014 | 18.12 | 18.36 | 18.00 | 18.12 | 51,702 | +0.01(+0.06%) |
Apr 11, 2014 | 18.70 | 18.70 | 17.77 | 18.11 | 50,540 | -0.74(-3.93%) |
Apr 10, 2014 | 18.97 | 19.05 | 18.50 | 18.85 | 23,377 | -0.07(-0.37%) |
Apr 09, 2014 | 18.72 | 18.96 | 18.11 | 18.92 | 19,773 | +0.21(+1.12%) |
Apr 08, 2014 | 18.46 | 19.22 | 18.00 | 18.71 | 28,600 | +0.19(+1.03%) |
Apr 07, 2014 | 17.97 | 18.66 | 17.02 | 18.52 | 63,025 | +0.44(+2.43%) |
Apr 04, 2014 | 19.10 | 19.10 | 17.87 | 18.08 | 70,806 | -1.02(-5.34%) |
Apr 03, 2014 | 19.01 | 19.46 | 18.30 | 19.10 | 113,372 | -0.06(-0.31%) |
Apr 02, 2014 | 19.50 | 19.98 | 18.99 | 19.16 | 49,367 | -0.34(-1.74%) |
Apr 01, 2014 | 19.01 | 19.78 | 19.00 | 19.50 | 78,956 | +0.43(+2.25%) |
Mar 31, 2014 | 19.00 | 19.20 | 18.68 | 19.07 | 32,951 | +0.06(+0.32%) |
Mar 28, 2014 | 19.22 | 19.39 | 18.71 | 19.01 | 43,892 | -0.13(-0.68%) |
Mar 27, 2014 | 18.21 | 19.55 | 17.69 | 19.14 | 158,596 | +0.86(+4.70%) |
Mar 26, 2014 | 18.67 | 19.10 | 18.01 | 18.28 | 80,441 | -0.35(-1.88%) |
Mar 25, 2014 | 18.25 | 19.05 | 18.16 | 18.63 | 168,707 | +0.30(+1.64%) |
Mar 24, 2014 | 20.35 | 20.40 | 16.60 | 18.33 | 176,814 | -2.06(-10.10%) |
Mar 21, 2014 | 21.30 | 21.51 | 20.33 | 20.39 | 72,586 | -0.91(-4.27%) |
Mar 20, 2014 | 21.13 | 21.64 | 21.00 | 21.30 | 26,322 | +0.03(+0.14%) |
Mar 19, 2014 | 21.40 | 21.50 | 20.75 | 21.27 | 82,826 | -0.07(-0.33%) |
Mar 18, 2014 | 21.16 | 22.65 | 21.16 | 21.34 | 126,115 | +0.32(+1.52%) |
Mar 17, 2014 | 21.75 | 21.85 | 21.02 | 21.02 | 24,071 | -0.60(-2.78%) |
Mar 14, 2014 | 21.10 | 21.92 | 20.75 | 21.62 | 18,720 | +0.62(+2.95%) |
Mar 13, 2014 | 21.00 | 21.36 | 20.77 | 21.00 | 47,005 | -0.09(-0.43%) |
Mar 12, 2014 | 20.88 | 21.46 | 20.87 | 21.09 | 31,889 | +0.18(+0.86%) |
Mar 11, 2014 | 20.90 | 21.46 | 20.60 | 20.91 | 16,576 | +0.15(+0.72%) |
Mar 10, 2014 | 21.00 | 21.38 | 20.60 | 20.76 | 50,019 | -0.24(-1.14%) |
Mar 07, 2014 | 21.00 | 21.65 | 20.59 | 21.00 | 86,857 | +0.01(+0.05%) |
Mar 06, 2014 | 22.83 | 22.83 | 20.55 | 20.99 | 98,842 | -1.54(-6.84%) |
Mar 05, 2014 | 23.00 | 23.20 | 22.11 | 22.53 | 71,408 | -0.46(-2.00%) |
Mar 04, 2014 | 22.86 | 24.37 | 22.75 | 22.99 | 58,951 | +0.10(+0.44%) |
Mar 03, 2014 | 24.00 | 24.37 | 22.60 | 22.89 | 51,344 | -1.44(-5.92%) |
Feb 28, 2014 | 23.79 | 24.75 | 23.79 | 24.33 | 46,444 | -0.42(-1.70%) |
Feb 27, 2014 | 25.10 | 25.14 | 23.68 | 24.75 | 103,608 | -0.05(-0.20%) |
Feb 26, 2014 | 24.51 | 25.97 | 23.77 | 24.80 | 148,968 | +0.11(+0.45%) |
Feb 25, 2014 | 23.23 | 24.84 | 23.22 | 24.69 | 65,204 | +1.41(+6.06%) |
Feb 24, 2014 | 22.43 | 23.92 | 21.62 | 23.28 | 122,387 | +1.66(+7.68%) |
Feb 21, 2014 | 21.30 | 21.92 | 20.83 | 21.62 | 34,681 | +0.23(+1.08%) |
Feb 20, 2014 | 20.79 | 21.44 | 20.63 | 21.39 | 64,320 | +0.58(+2.79%) |
Feb 19, 2014 | 20.90 | 21.21 | 20.40 | 20.81 | 90,205 | -0.19(-0.90%) |
Feb 18, 2014 | 20.95 | 21.23 | 20.00 | 21.00 | 95,106 | +0.57(+2.79%) |
Feb 14, 2014 | 21.95 | 20.43 | 20.43 | 20.43 | 160,200 | -1.47(-6.71%) |
Feb 13, 2014 | 22.00 | 22.53 | 21.62 | 21.90 | 80,818 | -0.10(-0.45%) |
Feb 12, 2014 | 21.94 | 22.30 | 21.70 | 22.00 | 40,799 | +0.07(+0.32%) |
Feb 11, 2014 | 21.50 | 22.28 | 21.27 | 21.93 | 51,001 | +0.42(+1.95%) |
Feb 10, 2014 | 21.00 | 22.00 | 20.38 | 21.51 | 70,239 | +0.56(+2.67%) |
Feb 07, 2014 | 21.00 | 21.30 | 20.24 | 20.95 | 42,728 | -0.05(-0.24%) |
Feb 06, 2014 | 21.00 | 21.00 | 20.49 | 21.00 | 8,318 | +0.10(+0.48%) |
Feb 05, 2014 | 19.84 | 20.96 | 19.76 | 20.90 | 19,442 | +0.72(+3.57%) |
Feb 04, 2014 | 20.70 | 20.97 | 19.59 | 20.18 | 35,413 | -0.84(-4.00%) |
Feb 03, 2014 | 20.79 | 21.29 | 20.29 | 21.02 | 47,728 | +0.20(+0.96%) |
Jan 31, 2014 | 20.89 | 21.57 | 20.75 | 20.82 | 29,861 | -0.10(-0.48%) |
Jan 30, 2014 | 19.75 | 21.22 | 19.75 | 20.92 | 23,904 | +1.12(+5.66%) |
Jan 29, 2014 | 20.28 | 21.70 | 19.78 | 19.80 | 19,187 | -0.51(-2.51%) |
Jan 28, 2014 | 21.43 | 21.89 | 20.02 | 20.31 | 30,560 | -1.33(-6.12%) |
Jan 27, 2014 | 21.99 | 21.99 | 20.39 | 21.64 | 67,577 | -0.17(-0.80%) |
Jan 24, 2014 | 21.01 | 21.83 | 21.01 | 21.81 | 61,939 | -0.03(-0.14%) |
Jan 23, 2014 | 20.91 | 22.00 | 20.91 | 21.84 | 74,036 | +0.44(+2.06%) |
Jan 22, 2014 | 19.44 | 21.56 | 18.50 | 21.40 | 117,855 | +2.60(+13.83%) |
Jan 21, 2014 | 22.50 | 22.85 | 18.01 | 18.80 | 200,215 | -3.24(-14.70%) |
Jan 17, 2014 | 22.00 | 22.04 | 22.04 | 22.04 | 108,700 | +0.29(+1.33%) |
Jan 16, 2014 | 21.50 | 22.42 | 21.36 | 21.75 | 127,307 | +0.16(+0.74%) |
Jan 15, 2014 | 19.97 | 21.77 | 19.54 | 21.59 | 128,430 | +1.62(+8.11%) |
Jan 14, 2014 | 19.97 | 20.82 | 19.06 | 19.97 | 111,426 | +0.00(+0.00%) |
Jan 13, 2014 | 18.80 | 21.30 | 18.35 | 19.97 | 245,766 | +1.76(+9.66%) |
Jan 10, 2014 | 18.20 | 18.50 | 17.37 | 18.21 | 149,104 | -0.03(-0.16%) |
Jan 09, 2014 | 17.82 | 18.39 | 17.73 | 18.24 | 146,822 | +0.54(+3.05%) |
Jan 08, 2014 | 17.29 | 18.00 | 17.05 | 17.70 | 310,310 | +0.72(+4.24%) |
Jan 07, 2014 | 16.81 | 17.15 | 16.50 | 16.98 | 28,105 | -0.06(-0.35%) |
Jan 06, 2014 | 18.00 | 18.00 | 17.02 | 17.04 | 37,604 | -0.96(-5.33%) |
Jan 03, 2014 | 17.12 | 18.39 | 17.08 | 18.00 | 78,786 | +1.02(+6.01%) |