Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.00 | 24.48 | 23.40 | 24.00 | 3,821 | +0.00(+0.00%) |
Feb 26, 2015 | 23.64 | 24.48 | 23.40 | 24.00 | 4,621 | +0.44(+1.87%) |
Feb 25, 2015 | 24.72 | 24.72 | 23.04 | 23.56 | 9,192 | -0.44(-1.84%) |
Feb 24, 2015 | 23.76 | 24.36 | 22.95 | 24.00 | 8,842 | +0.96(+4.17%) |
Feb 23, 2015 | 24.00 | 24.12 | 22.80 | 23.04 | 9,355 | -1.20(-4.95%) |
Feb 20, 2015 | 25.20 | 25.20 | 24.12 | 24.24 | 4,819 | -0.84(-3.35%) |
Feb 19, 2015 | 25.32 | 25.44 | 24.96 | 25.08 | 7,455 | +0.10(+0.39%) |
Feb 18, 2015 | 25.32 | 25.32 | 24.79 | 24.98 | 3,633 | -0.22(-0.86%) |
Feb 17, 2015 | 25.08 | 25.44 | 24.36 | 25.20 | 19,247 | +0.96(+3.96%) |
Feb 13, 2015 | 23.28 | 24.24 | 24.24 | 24.24 | 13,358 | +1.08(+4.66%) |
Feb 12, 2015 | 23.88 | 23.88 | 23.16 | 23.16 | 6,923 | -0.24(-1.03%) |
Feb 11, 2015 | 24.00 | 24.00 | 22.92 | 23.40 | 13,887 | -0.96(-3.94%) |
Feb 10, 2015 | 26.40 | 26.40 | 23.64 | 24.36 | 47,989 | -1.32(-5.14%) |
Feb 09, 2015 | 27.72 | 28.20 | 24.60 | 25.68 | 192,958 | +2.64(+11.46%) |
Feb 06, 2015 | 21.96 | 23.64 | 21.72 | 23.04 | 23,708 | +1.08(+4.92%) |
Feb 05, 2015 | 21.60 | 22.08 | 21.48 | 21.96 | 5,405 | +0.96(+4.57%) |
Feb 04, 2015 | 21.84 | 22.20 | 21.00 | 21.00 | 4,705 | -0.84(-3.85%) |
Feb 03, 2015 | 22.08 | 22.20 | 21.60 | 21.84 | 9,771 | +0.84(+4.00%) |
Feb 02, 2015 | 21.72 | 22.20 | 21.00 | 21.00 | 15,182 | -0.36(-1.69%) |
Jan 30, 2015 | 21.00 | 22.20 | 20.52 | 21.36 | 6,960 | +0.36(+1.71%) |
Jan 29, 2015 | 20.28 | 21.12 | 20.28 | 21.00 | 8,345 | +0.72(+3.55%) |
Jan 28, 2015 | 19.92 | 20.64 | 19.80 | 20.28 | 8,940 | +0.48(+2.42%) |
Jan 27, 2015 | 19.68 | 19.80 | 19.68 | 19.80 | 4,565 | +0.00(+0.00%) |
Jan 26, 2015 | 19.44 | 19.80 | 19.32 | 19.80 | 5,200 | +0.36(+1.85%) |
Jan 23, 2015 | 19.32 | 19.44 | 19.08 | 19.44 | 8,502 | +0.24(+1.25%) |
Jan 22, 2015 | 19.20 | 19.32 | 19.08 | 19.20 | 6,254 | +0.24(+1.27%) |
Jan 21, 2015 | 19.20 | 19.20 | 18.84 | 18.96 | 3,900 | +0.24(+1.28%) |
Jan 20, 2015 | 18.60 | 19.18 | 18.48 | 18.72 | 4,200 | +0.00(+0.00%) |
Jan 16, 2015 | 18.24 | 18.84 | 18.00 | 18.72 | 9,621 | +0.36(+1.96%) |
Jan 15, 2015 | 18.72 | 18.76 | 18.24 | 18.36 | 8,492 | -0.48(-2.55%) |
Jan 14, 2015 | 18.60 | 18.84 | 18.36 | 18.84 | 10,923 | +0.00(+0.00%) |
Jan 13, 2015 | 18.72 | 18.84 | 18.60 | 18.84 | 5,644 | +0.24(+1.29%) |
Jan 12, 2015 | 18.96 | 18.96 | 18.48 | 18.60 | 7,280 | -0.36(-1.90%) |
Jan 09, 2015 | 18.96 | 19.20 | 18.74 | 18.96 | 2,572 | +0.12(+0.64%) |
Jan 08, 2015 | 18.96 | 20.04 | 18.60 | 18.84 | 21,171 | -0.12(-0.63%) |
Jan 07, 2015 | 18.60 | 18.96 | 18.12 | 18.96 | 10,162 | +0.60(+3.26%) |
Jan 06, 2015 | 18.36 | 19.08 | 18.13 | 18.36 | 8,328 | -0.12(-0.64%) |
Jan 05, 2015 | 18.36 | 19.20 | 18.00 | 18.48 | 12,964 | +0.24(+1.32%) |
Jan 02, 2015 | 18.12 | 18.35 | 17.88 | 18.24 | 6,130 | +0.00(+0.00%) |
Dec 31, 2014 | 18.00 | 18.24 | 18.24 | 18.24 | 13,450 | -0.24(-1.30%) |
Dec 30, 2014 | 18.00 | 19.80 | 17.52 | 18.48 | 30,478 | +0.36(+1.99%) |
Dec 29, 2014 | 17.40 | 18.36 | 17.16 | 18.12 | 16,499 | +0.24(+1.34%) |
Dec 26, 2014 | 18.36 | 18.84 | 17.88 | 17.88 | 12,472 | -0.60(-3.25%) |
Dec 24, 2014 | 19.08 | 18.48 | 18.48 | 18.48 | 3,266 | -0.72(-3.74%) |
Dec 23, 2014 | 19.68 | 19.80 | 19.20 | 19.20 | 5,161 | -0.60(-3.03%) |
Dec 22, 2014 | 18.72 | 20.40 | 18.36 | 19.80 | 17,030 | +1.20(+6.45%) |
Dec 19, 2014 | 18.72 | 19.08 | 18.60 | 18.60 | 10,102 | -0.24(-1.27%) |
Dec 18, 2014 | 19.44 | 19.44 | 18.65 | 18.84 | 9,157 | -0.36(-1.87%) |
Dec 17, 2014 | 17.64 | 19.44 | 17.64 | 19.20 | 11,304 | +1.20(+6.65%) |
Dec 16, 2014 | 18.24 | 18.36 | 17.40 | 18.00 | 7,929 | -0.12(-0.65%) |
Dec 15, 2014 | 16.80 | 18.36 | 16.80 | 18.12 | 17,085 | +1.32(+7.86%) |
Dec 12, 2014 | 20.16 | 20.16 | 16.40 | 16.80 | 40,213 | -3.36(-16.67%) |
Dec 11, 2014 | 20.64 | 20.88 | 19.96 | 20.16 | 12,357 | -0.36(-1.75%) |
Dec 10, 2014 | 21.12 | 21.84 | 20.28 | 20.52 | 12,327 | -0.60(-2.84%) |
Dec 09, 2014 | 21.60 | 21.60 | 19.92 | 21.12 | 15,281 | -0.24(-1.12%) |
Dec 08, 2014 | 23.40 | 24.00 | 21.36 | 21.36 | 24,917 | -2.28(-9.64%) |
Dec 05, 2014 | 23.52 | 24.00 | 23.40 | 23.64 | 4,168 | +0.12(+0.51%) |
Dec 04, 2014 | 23.52 | 24.12 | 23.40 | 23.52 | 9,666 | -0.24(-1.01%) |
Dec 03, 2014 | 23.52 | 24.00 | 23.52 | 23.76 | 7,926 | +0.12(+0.51%) |
Dec 02, 2014 | 23.64 | 24.48 | 23.40 | 23.64 | 8,462 | +0.00(+0.00%) |
Dec 01, 2014 | 24.12 | 24.24 | 23.04 | 23.64 | 18,914 | -0.48(-1.99%) |
Nov 28, 2014 | 24.60 | 24.60 | 24.12 | 24.12 | 6,804 | -0.48(-1.95%) |
Nov 26, 2014 | 24.96 | 24.60 | 24.60 | 24.60 | 5,558 | -0.24(-0.97%) |
Nov 25, 2014 | 24.60 | 25.32 | 24.60 | 24.84 | 5,352 | +0.00(+0.00%) |
Nov 24, 2014 | 25.08 | 25.56 | 24.36 | 24.84 | 8,251 | -0.12(-0.48%) |
Nov 21, 2014 | 26.40 | 26.40 | 24.96 | 24.96 | 11,490 | -0.84(-3.26%) |
Nov 20, 2014 | 25.80 | 26.08 | 25.32 | 25.80 | 6,686 | +0.00(+0.00%) |
Nov 19, 2014 | 24.72 | 25.80 | 24.60 | 25.80 | 11,077 | +0.96(+3.86%) |
Nov 18, 2014 | 24.96 | 25.80 | 24.84 | 24.84 | 14,170 | -1.08(-4.17%) |
Nov 17, 2014 | 25.56 | 25.92 | 24.72 | 25.92 | 23,082 | +0.48(+1.89%) |
Nov 14, 2014 | 24.36 | 25.68 | 24.24 | 25.44 | 24,784 | +0.96(+3.92%) |
Nov 13, 2014 | 24.84 | 24.84 | 24.24 | 24.48 | 17,500 | -0.24(-0.97%) |
Nov 12, 2014 | 24.60 | 24.96 | 24.36 | 24.72 | 17,685 | +0.36(+1.48%) |
Nov 11, 2014 | 24.48 | 25.80 | 24.24 | 24.36 | 25,998 | +0.24(+1.00%) |
Nov 10, 2014 | 24.72 | 25.08 | 24.00 | 24.12 | 19,425 | -1.08(-4.29%) |
Nov 07, 2014 | 24.00 | 25.20 | 24.00 | 25.20 | 17,017 | +1.44(+6.06%) |
Nov 06, 2014 | 24.24 | 24.60 | 23.76 | 23.76 | 18,436 | -0.42(-1.74%) |
Nov 05, 2014 | 24.60 | 25.08 | 24.18 | 24.18 | 12,542 | -0.54(-2.18%) |
Nov 04, 2014 | 24.48 | 25.08 | 24.24 | 24.72 | 15,101 | +0.00(+0.00%) |
Nov 03, 2014 | 24.96 | 25.37 | 24.00 | 24.72 | 20,488 | +0.12(+0.49%) |
Oct 31, 2014 | 24.96 | 25.44 | 24.60 | 24.60 | 19,200 | -0.48(-1.91%) |
Oct 30, 2014 | 25.56 | 25.56 | 24.72 | 25.08 | 15,896 | -0.72(-2.79%) |
Oct 29, 2014 | 26.04 | 26.28 | 25.44 | 25.80 | 19,792 | +0.60(+2.38%) |
Oct 28, 2014 | 24.97 | 25.43 | 24.66 | 25.20 | 22,447 | +0.11(+0.46%) |
Oct 27, 2014 | 25.09 | 25.31 | 24.63 | 25.09 | 11,540 | +0.34(+1.39%) |
Oct 24, 2014 | 25.77 | 26.23 | 24.28 | 24.74 | 36,165 | -0.57(-2.26%) |
Oct 23, 2014 | 26.00 | 26.35 | 25.20 | 25.31 | 31,822 | -0.34(-1.34%) |
Oct 22, 2014 | 26.35 | 26.57 | 25.43 | 25.66 | 14,962 | -0.92(-3.45%) |
Oct 21, 2014 | 27.26 | 27.26 | 25.67 | 26.57 | 19,794 | -0.34(-1.28%) |
Oct 20, 2014 | 26.35 | 27.38 | 26.35 | 26.92 | 50,596 | +1.15(+4.44%) |
Oct 17, 2014 | 25.77 | 26.35 | 25.31 | 25.77 | 40,458 | -0.00(-0.00%) |
Oct 16, 2014 | 23.83 | 26.12 | 23.83 | 25.77 | 19,310 | +1.49(+6.14%) |
Oct 15, 2014 | 25.66 | 26.35 | 23.25 | 24.28 | 50,201 | -1.38(-5.36%) |
Oct 14, 2014 | 27.26 | 27.26 | 25.49 | 25.66 | 35,832 | -0.34(-1.32%) |
Oct 13, 2014 | 24.74 | 27.26 | 24.63 | 26.00 | 21,056 | +0.69(+2.72%) |
Oct 10, 2014 | 26.46 | 26.57 | 25.20 | 25.31 | 22,618 | -1.15(-4.33%) |
Oct 09, 2014 | 25.89 | 27.38 | 25.31 | 26.46 | 61,191 | +0.69(+2.67%) |
Oct 08, 2014 | 24.40 | 26.57 | 24.40 | 25.77 | 56,919 | +0.80(+3.21%) |
Oct 07, 2014 | 22.79 | 25.43 | 22.68 | 24.97 | 44,960 | +1.60(+6.86%) |
Oct 06, 2014 | 23.48 | 24.51 | 23.14 | 23.37 | 40,693 | -1.15(-4.67%) |
Oct 03, 2014 | 25.77 | 27.26 | 24.18 | 24.51 | 55,381 | -0.92(-3.60%) |
Oct 02, 2014 | 25.20 | 26.12 | 23.48 | 25.43 | 105,830 | -0.34(-1.33%) |
Oct 01, 2014 | 25.66 | 26.00 | 20.62 | 25.77 | 390,670 | +3.09(+13.64%) |
Sep 30, 2014 | 23.83 | 24.63 | 22.22 | 22.68 | 97,752 | -1.49(-6.16%) |
Sep 29, 2014 | 23.48 | 25.20 | 23.48 | 24.17 | 48,250 | +0.11(+0.48%) |
Sep 26, 2014 | 24.05 | 24.86 | 23.83 | 24.05 | 31,780 | +0.11(+0.48%) |
Sep 25, 2014 | 25.77 | 26.46 | 23.71 | 23.94 | 74,321 | -2.41(-9.13%) |
Sep 24, 2014 | 26.00 | 27.38 | 25.66 | 26.35 | 119,871 | +0.34(+1.32%) |
Sep 23, 2014 | 26.12 | 26.92 | 25.31 | 26.00 | 95,931 | +0.23(+0.89%) |
Sep 22, 2014 | 26.35 | 26.57 | 25.43 | 25.77 | 59,955 | +0.11(+0.45%) |
Sep 19, 2014 | 26.23 | 26.80 | 25.66 | 25.66 | 54,352 | -1.03(-3.86%) |
Sep 18, 2014 | 26.35 | 28.41 | 26.12 | 26.69 | 72,176 | -0.34(-1.27%) |
Sep 17, 2014 | 28.41 | 28.52 | 26.35 | 27.03 | 79,890 | -0.57(-2.07%) |
Sep 16, 2014 | 29.90 | 30.13 | 27.26 | 27.61 | 65,534 | -1.72(-5.86%) |
Sep 15, 2014 | 30.93 | 32.42 | 28.64 | 29.32 | 116,230 | -3.32(-10.18%) |
Sep 12, 2014 | 28.18 | 45.82 | 28.18 | 32.65 | 1,186,762 | +6.53(+25.00%) |
Sep 11, 2014 | 24.97 | 26.69 | 23.94 | 26.12 | 28,018 | +0.92(+3.64%) |
Sep 10, 2014 | 24.51 | 26.12 | 24.05 | 25.20 | 23,103 | +0.23(+0.92%) |
Sep 09, 2014 | 26.57 | 26.80 | 24.74 | 24.97 | 40,686 | -1.72(-6.44%) |
Sep 08, 2014 | 27.03 | 27.83 | 26.08 | 26.69 | 44,359 | -1.15(-4.12%) |
Sep 05, 2014 | 27.49 | 27.49 | 26.69 | 27.83 | 25,388 | +0.34(+1.25%) |
Sep 04, 2014 | 28.06 | 30.01 | 27.15 | 27.49 | 42,008 | -0.57(-2.04%) |
Sep 03, 2014 | 28.98 | 30.01 | 27.03 | 28.06 | 61,116 | -0.11(-0.41%) |
Sep 02, 2014 | 25.31 | 29.09 | 25.20 | 28.18 | 91,530 | +2.98(+11.82%) |
Aug 29, 2014 | 26.00 | 25.20 | 25.20 | 25.20 | 11,698 | -0.57(-2.22%) |
Aug 28, 2014 | 24.63 | 26.12 | 24.40 | 25.77 | 20,070 | +0.80(+3.21%) |
Aug 27, 2014 | 25.77 | 25.77 | 24.86 | 24.97 | 18,055 | -0.69(-2.68%) |
Aug 26, 2014 | 26.00 | 26.91 | 25.43 | 25.66 | 46,441 | -0.80(-3.03%) |
Aug 25, 2014 | 26.80 | 27.26 | 26.23 | 26.46 | 11,477 | +0.00(+0.00%) |
Aug 22, 2014 | 27.61 | 28.29 | 26.12 | 26.46 | 30,333 | -1.26(-4.55%) |
Aug 21, 2014 | 25.77 | 29.78 | 25.77 | 27.72 | 138,718 | +2.18(+8.52%) |
Aug 20, 2014 | 26.23 | 26.23 | 25.31 | 25.54 | 7,130 | -0.46(-1.76%) |
Aug 19, 2014 | 26.46 | 26.90 | 26.00 | 26.00 | 18,806 | -0.12(-0.44%) |
Aug 18, 2014 | 26.35 | 26.80 | 25.54 | 26.12 | 29,175 | -0.11(-0.44%) |
Aug 15, 2014 | 23.37 | 27.72 | 23.37 | 26.23 | 42,175 | +3.21(+13.93%) |
Aug 14, 2014 | 23.37 | 23.37 | 23.37 | 23.02 | 2,325 | -0.46(-1.95%) |
Aug 13, 2014 | 23.48 | 23.48 | 23.25 | 23.48 | 3,577 | +0.11(+0.49%) |
Aug 12, 2014 | 23.48 | 23.48 | 23.21 | 23.37 | 1,759 | -0.23(-0.99%) |
Aug 11, 2014 | 23.48 | 24.63 | 23.48 | 23.60 | 10,326 | +0.36(+1.54%) |
Aug 08, 2014 | 22.11 | 23.14 | 21.88 | 23.24 | 7,640 | +0.90(+4.05%) |
Aug 07, 2014 | 24.63 | 24.63 | 22.22 | 22.34 | 10,425 | -2.06(-8.45%) |
Aug 06, 2014 | 22.11 | 24.63 | 22.11 | 24.40 | 20,762 | +2.29(+10.36%) |
Aug 05, 2014 | 21.99 | 22.22 | 21.99 | 22.11 | 2,155 | +0.23(+1.05%) |
Aug 04, 2014 | 21.88 | 22.11 | 21.76 | 21.88 | 7,779 | -0.23(-1.04%) |
Aug 01, 2014 | 22.45 | 22.45 | 21.99 | 22.11 | 2,941 | -0.23(-1.03%) |
Jul 31, 2014 | 22.34 | 22.79 | 22.11 | 22.34 | 6,383 | -0.23(-1.02%) |
Jul 30, 2014 | 21.76 | 22.68 | 21.76 | 22.57 | 5,607 | +0.34(+1.55%) |
Jul 29, 2014 | 22.91 | 22.91 | 21.99 | 22.22 | 24,127 | -1.15(-4.90%) |
Jul 28, 2014 | 24.17 | 24.17 | 23.17 | 23.37 | 9,718 | -0.80(-3.32%) |
Jul 25, 2014 | 24.63 | 24.63 | 23.71 | 24.17 | 9,937 | -0.69(-2.77%) |
Jul 24, 2014 | 24.86 | 25.43 | 24.63 | 24.86 | 10,889 | -0.23(-0.91%) |
Jul 23, 2014 | 25.43 | 26.80 | 24.86 | 25.09 | 42,755 | -0.34(-1.35%) |
Jul 22, 2014 | 24.28 | 25.43 | 24.17 | 25.43 | 19,450 | +0.97(+3.98%) |
Jul 21, 2014 | 24.51 | 24.57 | 24.17 | 24.46 | 1,127 | +0.06(+0.23%) |
Jul 18, 2014 | 24.63 | 24.63 | 24.17 | 24.40 | 4,088 | +0.23(+0.95%) |
Jul 17, 2014 | 24.86 | 24.86 | 24.17 | 24.17 | 4,314 | -0.48(-1.95%) |
Jul 16, 2014 | 24.86 | 25.26 | 24.63 | 24.65 | 7,902 | +0.02(+0.09%) |
Jul 15, 2014 | 24.74 | 25.09 | 24.40 | 24.63 | 9,116 | +0.00(+0.00%) |
Jul 14, 2014 | 24.28 | 24.63 | 24.28 | 24.63 | 6,323 | +0.23(+0.94%) |
Jul 11, 2014 | 24.63 | 24.74 | 24.40 | 24.40 | 5,360 | -0.34(-1.39%) |
Jul 10, 2014 | 24.97 | 25.09 | 24.74 | 24.74 | 3,903 | -0.34(-1.37%) |
Jul 09, 2014 | 25.09 | 25.09 | 24.97 | 25.09 | 2,907 | +0.11(+0.46%) |
Jul 08, 2014 | 24.97 | 25.20 | 24.97 | 24.97 | 3,209 | -0.02(-0.09%) |
Jul 07, 2014 | 24.86 | 25.20 | 24.74 | 24.99 | 4,843 | +0.25(+1.02%) |
Jul 03, 2014 | 24.74 | 24.74 | 24.74 | 24.74 | 4,146 | -0.23(-0.92%) |
Jul 02, 2014 | 24.86 | 25.20 | 24.63 | 24.97 | 5,484 | +0.23(+0.93%) |
Jul 01, 2014 | 25.20 | 25.44 | 24.63 | 24.74 | 10,539 | -0.46(-1.82%) |
Jun 30, 2014 | 25.31 | 25.54 | 24.97 | 25.20 | 7,713 | -0.11(-0.45%) |
Jun 27, 2014 | 25.54 | 25.54 | 25.31 | 25.31 | 3,666 | -0.11(-0.45%) |
Jun 26, 2014 | 25.43 | 25.77 | 25.43 | 25.43 | 5,350 | +0.00(+0.00%) |
Jun 25, 2014 | 25.31 | 25.99 | 25.31 | 25.43 | 4,741 | +0.00(+0.00%) |
Jun 24, 2014 | 26.35 | 26.69 | 25.31 | 25.43 | 13,040 | -1.03(-3.90%) |
Jun 23, 2014 | 25.77 | 26.70 | 25.31 | 26.46 | 5,739 | +0.57(+2.21%) |
Jun 20, 2014 | 26.00 | 26.35 | 25.89 | 25.89 | 14,117 | -0.11(-0.44%) |
Jun 19, 2014 | 26.35 | 26.57 | 25.77 | 26.00 | 7,589 | -0.34(-1.30%) |
Jun 18, 2014 | 27.26 | 27.26 | 26.35 | 26.35 | 5,649 | -0.57(-2.13%) |
Jun 17, 2014 | 26.12 | 27.15 | 26.12 | 26.92 | 5,547 | +0.80(+3.07%) |
Jun 16, 2014 | 26.35 | 27.15 | 26.00 | 26.12 | 7,034 | -0.34(-1.30%) |
Jun 13, 2014 | 27.61 | 27.61 | 26.35 | 26.46 | 10,766 | -0.34(-1.28%) |
Jun 12, 2014 | 27.26 | 27.27 | 26.12 | 26.80 | 12,632 | -0.23(-0.85%) |
Jun 11, 2014 | 29.55 | 29.55 | 26.92 | 27.03 | 15,733 | -1.83(-6.35%) |
Jun 10, 2014 | 27.72 | 28.98 | 27.43 | 28.87 | 14,630 | +2.06(+7.69%) |
Jun 06, 2014 | 26.80 | 26.80 | 26.57 | 26.80 | 5,598 | -0.23(-0.85%) |
Jun 05, 2014 | 26.57 | 27.18 | 26.12 | 27.03 | 2,662 | +0.46(+1.72%) |
Jun 04, 2014 | 26.23 | 26.92 | 26.12 | 26.57 | 4,798 | +0.23(+0.87%) |
Jun 03, 2014 | 26.80 | 26.92 | 26.00 | 26.35 | 4,444 | -0.46(-1.71%) |
Jun 02, 2014 | 26.46 | 26.80 | 26.12 | 26.80 | 5,169 | +0.34(+1.30%) |
May 30, 2014 | 26.69 | 26.92 | 26.46 | 26.46 | 2,767 | -0.46(-1.70%) |
May 29, 2014 | 26.46 | 27.38 | 26.23 | 26.92 | 4,020 | +0.34(+1.29%) |
May 28, 2014 | 27.26 | 27.26 | 25.89 | 26.57 | 11,351 | -0.69(-2.52%) |
May 27, 2014 | 27.95 | 28.18 | 27.26 | 27.26 | 7,447 | -0.69(-2.46%) |
May 23, 2014 | 27.61 | 27.95 | 27.95 | 27.95 | 7,953 | +0.46(+1.67%) |
May 22, 2014 | 27.26 | 28.64 | 27.15 | 27.49 | 18,943 | +0.46(+1.69%) |
May 21, 2014 | 26.48 | 27.30 | 25.90 | 27.03 | 15,960 | +0.57(+2.16%) |
May 20, 2014 | 27.83 | 28.51 | 26.35 | 26.46 | 13,952 | -1.26(-4.55%) |
May 19, 2014 | 28.18 | 28.41 | 27.15 | 27.72 | 18,222 | -0.57(-2.02%) |
May 16, 2014 | 30.13 | 30.13 | 28.06 | 28.29 | 19,806 | -1.17(-3.98%) |
May 15, 2014 | 29.55 | 30.24 | 28.64 | 29.46 | 24,484 | -0.09(-0.30%) |
May 14, 2014 | 30.81 | 31.04 | 29.55 | 29.55 | 12,574 | -0.57(-1.90%) |
May 13, 2014 | 31.84 | 31.84 | 29.90 | 30.13 | 12,010 | -1.26(-4.01%) |
May 12, 2014 | 32.30 | 32.30 | 29.78 | 31.39 | 20,955 | -1.15(-3.52%) |
May 09, 2014 | 29.67 | 35.17 | 29.32 | 32.53 | 72,333 | +2.75(+9.23%) |
May 08, 2014 | 30.24 | 30.24 | 29.78 | 29.78 | 4,966 | -0.69(-2.26%) |
May 07, 2014 | 30.93 | 30.93 | 30.13 | 30.47 | 7,164 | -0.57(-1.84%) |
May 06, 2014 | 31.27 | 31.27 | 30.93 | 31.04 | 5,560 | -0.11(-0.37%) |
May 05, 2014 | 31.39 | 31.50 | 30.99 | 31.16 | 2,883 | -0.22(-0.69%) |
May 02, 2014 | 30.81 | 32.42 | 30.81 | 31.37 | 4,422 | +0.56(+1.82%) |
May 01, 2014 | 31.61 | 31.61 | 30.58 | 30.81 | 10,248 | -0.80(-2.54%) |
Apr 30, 2014 | 32.53 | 32.53 | 31.61 | 31.61 | 6,268 | -0.80(-2.47%) |
Apr 29, 2014 | 32.19 | 32.76 | 32.07 | 32.42 | 4,026 | +0.23(+0.71%) |
Apr 28, 2014 | 32.19 | 32.30 | 32.07 | 32.19 | 4,642 | +0.00(+0.00%) |
Apr 25, 2014 | 32.86 | 32.87 | 32.19 | 32.19 | 5,568 | -0.57(-1.75%) |
Apr 24, 2014 | 32.87 | 33.22 | 32.65 | 32.76 | 5,674 | +0.00(+0.00%) |
Apr 23, 2014 | 33.45 | 33.79 | 32.76 | 32.76 | 7,327 | -1.03(-3.05%) |
Apr 22, 2014 | 34.13 | 34.36 | 33.33 | 33.79 | 6,023 | +0.34(+1.03%) |
Apr 21, 2014 | 33.10 | 33.56 | 33.10 | 33.45 | 2,443 | +0.34(+1.04%) |
Apr 17, 2014 | 33.22 | 33.10 | 33.10 | 33.10 | 2,811 | -0.11(-0.34%) |
Apr 16, 2014 | 33.22 | 33.68 | 32.87 | 33.22 | 3,484 | -0.11(-0.34%) |
Apr 15, 2014 | 33.79 | 33.90 | 32.76 | 33.33 | 7,282 | -0.46(-1.36%) |
Apr 14, 2014 | 32.99 | 34.59 | 32.99 | 33.79 | 8,817 | +0.69(+2.08%) |
Apr 11, 2014 | 33.22 | 33.56 | 32.87 | 33.10 | 9,632 | -0.69(-2.03%) |
Apr 10, 2014 | 32.87 | 33.79 | 32.87 | 33.79 | 8,599 | +0.97(+2.97%) |
Apr 09, 2014 | 33.45 | 33.68 | 32.76 | 32.82 | 11,258 | -0.63(-1.88%) |
Apr 08, 2014 | 33.10 | 33.56 | 33.10 | 33.45 | 6,327 | +0.00(+0.00%) |
Apr 07, 2014 | 33.91 | 34.82 | 33.22 | 33.45 | 6,668 | -0.46(-1.35%) |
Apr 04, 2014 | 35.17 | 36.65 | 33.10 | 33.91 | 25,700 | -1.49(-4.21%) |
Apr 03, 2014 | 35.17 | 36.88 | 34.48 | 35.39 | 19,101 | +0.11(+0.32%) |
Apr 02, 2014 | 35.05 | 36.07 | 34.94 | 35.28 | 8,184 | +0.00(+0.00%) |
Apr 01, 2014 | 32.87 | 36.08 | 32.87 | 35.28 | 35,220 | +2.18(+6.57%) |
Mar 31, 2014 | 33.91 | 34.13 | 32.76 | 33.10 | 7,463 | -0.69(-2.03%) |
Mar 28, 2014 | 34.13 | 34.36 | 33.56 | 33.79 | 3,176 | -0.17(-0.51%) |
Mar 27, 2014 | 33.56 | 34.02 | 33.33 | 33.96 | 5,006 | +0.52(+1.54%) |
Mar 26, 2014 | 33.68 | 34.25 | 33.22 | 33.45 | 7,113 | -0.32(-0.93%) |
Mar 25, 2014 | 34.48 | 34.92 | 32.53 | 33.76 | 10,860 | -1.17(-3.36%) |
Mar 24, 2014 | 36.43 | 36.43 | 33.79 | 34.94 | 7,172 | -1.49(-4.09%) |
Mar 21, 2014 | 35.28 | 36.43 | 34.37 | 36.43 | 32,862 | +1.49(+4.26%) |
Mar 20, 2014 | 32.87 | 35.17 | 32.65 | 34.94 | 19,175 | +2.06(+6.27%) |
Mar 19, 2014 | 32.65 | 33.22 | 32.54 | 32.87 | 5,852 | +0.34(+1.06%) |
Mar 18, 2014 | 32.30 | 32.77 | 32.07 | 32.53 | 8,334 | +0.00(+0.00%) |
Mar 17, 2014 | 32.42 | 33.68 | 32.19 | 32.53 | 10,050 | +0.00(+0.00%) |
Mar 14, 2014 | 32.53 | 32.65 | 32.07 | 32.53 | 9,684 | -0.69(-2.07%) |
Mar 13, 2014 | 33.56 | 33.91 | 32.65 | 33.22 | 10,306 | -0.34(-1.02%) |
Mar 12, 2014 | 34.36 | 34.59 | 32.99 | 33.56 | 12,993 | -0.57(-1.68%) |
Mar 11, 2014 | 34.36 | 35.39 | 34.13 | 34.13 | 11,980 | -0.34(-1.00%) |
Mar 10, 2014 | 36.31 | 36.31 | 34.13 | 34.48 | 17,396 | -1.72(-4.75%) |
Mar 07, 2014 | 37.23 | 37.91 | 35.51 | 36.20 | 10,224 | -0.23(-0.63%) |
Mar 06, 2014 | 38.95 | 39.06 | 35.74 | 36.43 | 23,221 | -1.15(-3.05%) |
Mar 05, 2014 | 34.36 | 38.14 | 33.45 | 37.57 | 47,147 | +3.55(+10.44%) |
Mar 04, 2014 | 33.68 | 34.25 | 32.99 | 34.02 | 3,732 | +1.03(+3.12%) |