Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 40.00 | 40.50 | 38.65 | 39.05 | 1,825,819 | -1.00(-2.50%) |
Feb 26, 2015 | 39.65 | 40.23 | 38.25 | 40.05 | 716,032 | +0.46(+1.16%) |
Feb 25, 2015 | 38.70 | 39.77 | 38.53 | 39.59 | 1,066,788 | +0.97(+2.51%) |
Feb 24, 2015 | 39.11 | 39.29 | 38.16 | 38.62 | 1,078,850 | -0.48(-1.23%) |
Feb 23, 2015 | 39.52 | 40.75 | 38.97 | 39.10 | 1,009,066 | -0.30(-0.76%) |
Feb 20, 2015 | 37.55 | 39.98 | 36.91 | 39.40 | 1,485,095 | +1.98(+5.29%) |
Feb 19, 2015 | 36.25 | 37.53 | 36.20 | 37.42 | 3,758,759 | +0.86(+2.35%) |
Feb 18, 2015 | 36.73 | 37.34 | 36.02 | 36.56 | 1,385,104 | -0.78(-2.09%) |
Feb 17, 2015 | 37.12 | 38.33 | 36.78 | 37.34 | 756,722 | +0.12(+0.32%) |
Feb 13, 2015 | 36.94 | 37.22 | 37.22 | 37.22 | 959,900 | +0.27(+0.73%) |
Feb 12, 2015 | 37.12 | 37.80 | 36.38 | 36.95 | 1,059,781 | +0.31(+0.85%) |
Feb 11, 2015 | 35.77 | 38.58 | 35.77 | 36.64 | 1,253,886 | +0.81(+2.26%) |
Feb 10, 2015 | 33.76 | 36.70 | 33.76 | 35.83 | 1,800,584 | +2.29(+6.83%) |
Feb 09, 2015 | 33.08 | 34.27 | 33.00 | 33.54 | 611,475 | -0.35(-1.03%) |
Feb 06, 2015 | 34.12 | 34.79 | 33.51 | 33.89 | 621,672 | -0.53(-1.54%) |
Feb 05, 2015 | 33.74 | 34.70 | 33.24 | 34.42 | 687,507 | +1.48(+4.49%) |
Feb 04, 2015 | 32.43 | 33.27 | 30.71 | 32.94 | 1,356,394 | -0.05(-0.15%) |
Feb 03, 2015 | 33.54 | 33.54 | 31.51 | 32.99 | 1,092,028 | +0.11(+0.33%) |
Feb 02, 2015 | 33.79 | 34.79 | 31.86 | 32.88 | 1,142,291 | -0.78(-2.32%) |
Jan 30, 2015 | 34.20 | 35.00 | 33.62 | 33.66 | 985,294 | -0.69(-2.01%) |
Jan 29, 2015 | 33.33 | 34.41 | 32.76 | 34.35 | 753,221 | +0.96(+2.88%) |
Jan 28, 2015 | 33.62 | 34.64 | 32.89 | 33.39 | 1,004,139 | -0.15(-0.45%) |
Jan 27, 2015 | 33.05 | 34.31 | 33.05 | 33.54 | 821,175 | -0.01(-0.03%) |
Jan 26, 2015 | 31.63 | 33.59 | 31.08 | 33.55 | 1,276,121 | +1.85(+5.84%) |
Jan 23, 2015 | 31.54 | 31.89 | 31.07 | 31.70 | 454,764 | +0.12(+0.38%) |
Jan 22, 2015 | 31.08 | 31.59 | 29.56 | 31.58 | 1,231,395 | +0.65(+2.10%) |
Jan 21, 2015 | 31.98 | 32.48 | 30.62 | 30.93 | 1,499,336 | -1.45(-4.48%) |
Jan 20, 2015 | 32.00 | 32.67 | 31.03 | 32.38 | 1,206,869 | +0.91(+2.89%) |
Jan 16, 2015 | 30.40 | 31.52 | 29.83 | 31.47 | 832,515 | +0.87(+2.84%) |
Jan 15, 2015 | 31.15 | 32.08 | 30.22 | 30.60 | 1,726,761 | -0.38(-1.23%) |
Jan 14, 2015 | 29.54 | 31.12 | 29.29 | 30.98 | 1,032,495 | +0.84(+2.79%) |
Jan 13, 2015 | 29.90 | 30.80 | 29.36 | 30.14 | 2,068,529 | +0.63(+2.13%) |
Jan 12, 2015 | 28.37 | 29.64 | 27.80 | 29.51 | 1,742,125 | +1.22(+4.31%) |
Jan 09, 2015 | 27.21 | 29.25 | 27.13 | 28.29 | 2,781,923 | +0.81(+2.95%) |
Jan 08, 2015 | 27.11 | 29.21 | 25.56 | 27.48 | 8,542,311 | +5.60(+25.59%) |
Jan 07, 2015 | 20.78 | 22.07 | 20.70 | 21.88 | 921,872 | +1.35(+6.58%) |
Jan 06, 2015 | 21.75 | 22.06 | 19.68 | 20.53 | 1,648,934 | -0.87(-4.07%) |
Jan 05, 2015 | 22.87 | 23.10 | 21.09 | 21.40 | 1,201,772 | -1.44(-6.30%) |
Jan 02, 2015 | 22.59 | 23.19 | 22.35 | 22.84 | 667,197 | +0.50(+2.24%) |
Dec 31, 2014 | 22.27 | 22.34 | 22.34 | 22.34 | 1,015,300 | +0.09(+0.40%) |
Dec 30, 2014 | 22.38 | 22.54 | 22.13 | 22.25 | 331,581 | -0.15(-0.67%) |
Dec 29, 2014 | 22.65 | 23.28 | 22.14 | 22.40 | 635,516 | -0.37(-1.62%) |
Dec 26, 2014 | 21.54 | 22.79 | 21.43 | 22.77 | 389,669 | +1.44(+6.75%) |
Dec 24, 2014 | 21.33 | 21.33 | 21.33 | 21.33 | 434,500 | +0.09(+0.42%) |
Dec 23, 2014 | 23.26 | 23.81 | 21.17 | 21.24 | 907,594 | -1.93(-8.33%) |
Dec 22, 2014 | 24.51 | 24.53 | 23.01 | 23.17 | 975,638 | -1.32(-5.39%) |
Dec 19, 2014 | 23.76 | 24.86 | 23.22 | 24.49 | 2,188,403 | +0.59(+2.47%) |
Dec 18, 2014 | 23.02 | 23.98 | 22.54 | 23.90 | 1,060,088 | +1.36(+6.03%) |
Dec 17, 2014 | 20.45 | 22.56 | 20.19 | 22.54 | 1,056,159 | +2.08(+10.17%) |
Dec 16, 2014 | 20.99 | 21.25 | 20.39 | 20.46 | 712,427 | -0.18(-0.87%) |
Dec 15, 2014 | 22.12 | 22.12 | 20.56 | 20.64 | 947,613 | -1.33(-6.05%) |
Dec 12, 2014 | 21.45 | 22.50 | 21.45 | 21.97 | 1,188,770 | +0.12(+0.55%) |
Dec 11, 2014 | 22.00 | 22.49 | 21.83 | 21.85 | 1,255,570 | -0.04(-0.18%) |
Dec 10, 2014 | 19.74 | 22.00 | 19.73 | 21.89 | 2,012,425 | +2.08(+10.50%) |
Dec 09, 2014 | 18.72 | 19.84 | 18.59 | 19.81 | 713,201 | +0.84(+4.43%) |
Dec 08, 2014 | 19.31 | 19.90 | 18.89 | 18.97 | 1,065,950 | -0.27(-1.40%) |
Dec 05, 2014 | 19.25 | 19.43 | 18.77 | 19.24 | 686,712 | +0.00(+0.00%) |
Dec 04, 2014 | 19.28 | 19.62 | 19.20 | 19.24 | 283,351 | -0.14(-0.72%) |
Dec 03, 2014 | 19.90 | 19.90 | 19.09 | 19.38 | 623,985 | -0.52(-2.61%) |
Dec 02, 2014 | 19.29 | 19.90 | 19.29 | 19.90 | 569,460 | +0.76(+3.97%) |
Dec 01, 2014 | 19.90 | 19.96 | 19.14 | 19.14 | 561,706 | -0.79(-3.96%) |
Nov 28, 2014 | 20.00 | 20.90 | 19.75 | 19.93 | 448,395 | -0.02(-0.10%) |
Nov 26, 2014 | 19.47 | 19.95 | 19.95 | 19.95 | 449,300 | +0.50(+2.57%) |
Nov 25, 2014 | 19.75 | 19.88 | 19.38 | 19.45 | 432,330 | -0.23(-1.17%) |
Nov 24, 2014 | 19.07 | 19.69 | 19.07 | 19.68 | 671,273 | +0.73(+3.85%) |
Nov 21, 2014 | 18.93 | 19.27 | 18.63 | 18.95 | 554,669 | +0.36(+1.94%) |
Nov 20, 2014 | 18.96 | 19.02 | 18.37 | 18.59 | 473,420 | -0.44(-2.31%) |
Nov 19, 2014 | 19.14 | 19.40 | 18.75 | 19.03 | 452,079 | -0.17(-0.89%) |
Nov 18, 2014 | 19.06 | 19.37 | 18.94 | 19.20 | 444,199 | +0.30(+1.59%) |
Nov 17, 2014 | 18.93 | 19.56 | 18.84 | 18.90 | 485,857 | -0.02(-0.11%) |
Nov 14, 2014 | 19.16 | 19.21 | 18.70 | 18.92 | 522,981 | -0.22(-1.15%) |
Nov 13, 2014 | 19.28 | 19.54 | 18.98 | 19.14 | 409,621 | -0.14(-0.73%) |
Nov 12, 2014 | 19.09 | 19.36 | 18.72 | 19.28 | 438,321 | +0.08(+0.42%) |
Nov 11, 2014 | 19.01 | 19.50 | 18.75 | 19.20 | 426,119 | +0.22(+1.16%) |
Nov 10, 2014 | 18.53 | 18.98 | 18.24 | 18.98 | 552,661 | +0.40(+2.15%) |
Nov 07, 2014 | 18.58 | 18.63 | 17.98 | 18.58 | 620,151 | -0.10(-0.54%) |
Nov 06, 2014 | 17.52 | 18.73 | 17.25 | 18.68 | 725,745 | +1.25(+7.17%) |
Nov 05, 2014 | 17.77 | 17.94 | 17.28 | 17.43 | 605,100 | -0.19(-1.08%) |
Nov 04, 2014 | 18.15 | 18.22 | 17.58 | 17.62 | 598,178 | -0.53(-2.92%) |
Nov 03, 2014 | 18.50 | 18.77 | 17.83 | 18.15 | 733,700 | -0.37(-2.00%) |
Oct 31, 2014 | 18.89 | 19.68 | 18.41 | 18.52 | 938,373 | +0.08(+0.43%) |
Oct 30, 2014 | 18.50 | 18.91 | 18.09 | 18.44 | 786,379 | +0.21(+1.18%) |
Oct 29, 2014 | 18.58 | 18.58 | 17.83 | 18.23 | 432,468 | -0.27(-1.49%) |
Oct 28, 2014 | 17.75 | 18.52 | 17.73 | 18.50 | 799,490 | +0.86(+4.88%) |
Oct 27, 2014 | 17.52 | 17.51 | 17.51 | 17.64 | 456,607 | +0.13(+0.74%) |
Oct 24, 2014 | 17.22 | 17.57 | 16.95 | 17.51 | 592,745 | +0.34(+1.98%) |
Oct 23, 2014 | 16.81 | 17.41 | 16.49 | 17.17 | 542,236 | +0.60(+3.62%) |
Oct 22, 2014 | 16.68 | 16.84 | 16.28 | 16.57 | 357,281 | -0.09(-0.54%) |
Oct 21, 2014 | 16.64 | 16.79 | 16.20 | 16.66 | 437,900 | +0.22(+1.34%) |
Oct 20, 2014 | 16.29 | 16.74 | 16.24 | 16.44 | 440,626 | +0.12(+0.74%) |
Oct 17, 2014 | 17.57 | 17.57 | 16.27 | 16.32 | 824,914 | -1.03(-5.94%) |
Oct 16, 2014 | 16.30 | 17.61 | 16.30 | 17.35 | 794,868 | +0.77(+4.64%) |
Oct 15, 2014 | 15.72 | 16.74 | 15.50 | 16.58 | 620,966 | +0.56(+3.50%) |
Oct 14, 2014 | 15.55 | 16.27 | 15.31 | 16.02 | 700,335 | +0.67(+4.36%) |
Oct 13, 2014 | 15.90 | 16.04 | 15.21 | 15.35 | 556,545 | -0.58(-3.64%) |
Oct 10, 2014 | 15.85 | 16.32 | 15.71 | 15.93 | 651,053 | -0.01(-0.06%) |
Oct 09, 2014 | 16.39 | 16.80 | 15.85 | 15.94 | 518,759 | -0.33(-2.03%) |
Oct 08, 2014 | 15.53 | 16.28 | 15.46 | 16.27 | 606,575 | +0.72(+4.63%) |
Oct 07, 2014 | 15.53 | 15.80 | 15.32 | 15.55 | 573,441 | -0.13(-0.83%) |
Oct 06, 2014 | 16.22 | 16.38 | 15.52 | 15.68 | 396,964 | -0.51(-3.15%) |
Oct 03, 2014 | 16.00 | 16.27 | 15.65 | 16.19 | 474,884 | +0.51(+3.25%) |
Oct 02, 2014 | 15.41 | 15.72 | 15.22 | 15.68 | 478,661 | +0.23(+1.49%) |
Oct 01, 2014 | 15.74 | 15.86 | 15.20 | 15.45 | 545,858 | -0.22(-1.40%) |
Sep 30, 2014 | 16.09 | 16.09 | 15.33 | 15.67 | 928,160 | -0.40(-2.49%) |
Sep 29, 2014 | 15.66 | 16.29 | 15.59 | 16.07 | 586,643 | +0.23(+1.45%) |
Sep 26, 2014 | 15.85 | 16.60 | 15.72 | 15.84 | 481,886 | -0.52(-3.18%) |
Sep 25, 2014 | 15.98 | 16.55 | 15.71 | 16.36 | 739,163 | +0.39(+2.44%) |
Sep 24, 2014 | 15.15 | 16.04 | 15.15 | 15.97 | 723,440 | +0.87(+5.76%) |
Sep 23, 2014 | 15.47 | 15.68 | 15.10 | 15.10 | 411,101 | -0.46(-2.96%) |
Sep 22, 2014 | 15.88 | 16.26 | 15.32 | 15.56 | 446,059 | -0.46(-2.87%) |
Sep 19, 2014 | 16.51 | 16.73 | 15.83 | 16.02 | 785,495 | -0.37(-2.26%) |
Sep 18, 2014 | 16.07 | 16.41 | 15.80 | 16.39 | 504,059 | +0.40(+2.50%) |
Sep 17, 2014 | 15.69 | 16.17 | 15.57 | 15.99 | 379,531 | +0.39(+2.50%) |
Sep 16, 2014 | 15.49 | 15.76 | 15.31 | 15.60 | 342,669 | +0.03(+0.19%) |
Sep 15, 2014 | 16.10 | 16.10 | 15.45 | 15.57 | 389,108 | -0.57(-3.53%) |
Sep 12, 2014 | 16.43 | 16.50 | 15.93 | 16.14 | 397,993 | -0.25(-1.53%) |
Sep 11, 2014 | 16.19 | 16.44 | 15.94 | 16.39 | 392,328 | +0.07(+0.43%) |
Sep 10, 2014 | 15.88 | 16.40 | 15.83 | 16.32 | 433,520 | +0.50(+3.16%) |
Sep 09, 2014 | 16.02 | 16.24 | 15.70 | 15.82 | 337,327 | -0.30(-1.86%) |
Sep 08, 2014 | 15.55 | 16.15 | 15.51 | 16.12 | 273,355 | +0.50(+3.20%) |
Sep 05, 2014 | 15.84 | 15.86 | 15.41 | 15.62 | 498,217 | -0.27(-1.70%) |
Sep 04, 2014 | 16.08 | 16.21 | 15.79 | 15.89 | 518,189 | -0.10(-0.63%) |
Sep 03, 2014 | 16.23 | 16.37 | 15.97 | 15.99 | 266,051 | -0.15(-0.93%) |
Sep 02, 2014 | 16.54 | 16.54 | 16.04 | 16.14 | 547,263 | -0.17(-1.04%) |
Aug 29, 2014 | 15.99 | 16.31 | 16.31 | 16.31 | 312,600 | +0.32(+2.00%) |
Aug 28, 2014 | 15.89 | 16.39 | 15.58 | 15.99 | 366,542 | +0.00(+0.00%) |
Aug 27, 2014 | 16.26 | 16.47 | 15.94 | 15.99 | 714,112 | -0.20(-1.24%) |
Aug 26, 2014 | 15.64 | 16.22 | 15.47 | 16.19 | 562,619 | +0.63(+4.05%) |
Aug 25, 2014 | 15.45 | 15.79 | 15.42 | 15.56 | 277,987 | +0.26(+1.70%) |
Aug 22, 2014 | 15.07 | 15.38 | 14.90 | 15.30 | 399,719 | +0.22(+1.46%) |
Aug 21, 2014 | 15.32 | 15.40 | 14.79 | 15.08 | 439,431 | -0.20(-1.31%) |
Aug 20, 2014 | 15.39 | 15.40 | 15.09 | 15.28 | 548,767 | -0.31(-1.96%) |
Aug 19, 2014 | 15.80 | 15.95 | 15.45 | 15.59 | 468,662 | -0.18(-1.17%) |
Aug 18, 2014 | 15.73 | 17.00 | 15.70 | 15.77 | 585,204 | +0.31(+2.01%) |
Aug 15, 2014 | 15.53 | 15.70 | 15.06 | 15.46 | 511,613 | +0.13(+0.85%) |
Aug 14, 2014 | 15.11 | 15.40 | 15.11 | 15.33 | 419,864 | +0.32(+2.13%) |
Aug 13, 2014 | 14.75 | 15.30 | 14.75 | 15.01 | 716,376 | +0.20(+1.35%) |
Aug 12, 2014 | 14.80 | 15.09 | 14.66 | 14.81 | 662,445 | -0.17(-1.13%) |
Aug 11, 2014 | 13.83 | 15.12 | 13.73 | 14.98 | 1,015,767 | +1.31(+9.58%) |
Aug 08, 2014 | 13.34 | 13.65 | 13.21 | 13.67 | 562,941 | +0.34(+2.55%) |
Aug 07, 2014 | 13.93 | 14.49 | 13.20 | 13.33 | 640,245 | -0.49(-3.55%) |
Aug 06, 2014 | 13.50 | 14.17 | 13.50 | 13.82 | 381,593 | +0.17(+1.25%) |
Aug 05, 2014 | 13.53 | 13.80 | 13.45 | 13.65 | 490,601 | +0.01(+0.07%) |
Aug 04, 2014 | 13.58 | 13.76 | 13.41 | 13.64 | 626,475 | +0.18(+1.34%) |
Aug 01, 2014 | 13.57 | 13.91 | 13.18 | 13.46 | 597,241 | -0.12(-0.88%) |
Jul 31, 2014 | 13.76 | 14.00 | 13.45 | 13.58 | 540,618 | -0.42(-3.00%) |
Jul 30, 2014 | 13.85 | 14.16 | 13.74 | 14.00 | 445,509 | +0.30(+2.19%) |
Jul 29, 2014 | 13.22 | 13.81 | 13.14 | 13.70 | 448,857 | +0.52(+3.95%) |
Jul 28, 2014 | 13.52 | 13.69 | 13.11 | 13.18 | 425,216 | -0.35(-2.59%) |
Jul 25, 2014 | 13.43 | 13.59 | 13.40 | 13.53 | 453,952 | -0.14(-1.02%) |
Jul 24, 2014 | 13.72 | 13.89 | 13.54 | 13.67 | 598,470 | -0.04(-0.29%) |
Jul 23, 2014 | 13.67 | 13.87 | 13.58 | 13.71 | 648,152 | +0.16(+1.18%) |
Jul 22, 2014 | 13.26 | 13.59 | 13.13 | 13.55 | 524,818 | +0.38(+2.89%) |
Jul 21, 2014 | 13.22 | 13.31 | 12.96 | 13.17 | 462,403 | -0.18(-1.35%) |
Jul 18, 2014 | 12.72 | 13.36 | 12.69 | 13.35 | 743,841 | +0.57(+4.46%) |
Jul 17, 2014 | 12.81 | 13.13 | 12.63 | 12.78 | 805,972 | -0.20(-1.54%) |
Jul 16, 2014 | 13.49 | 13.62 | 12.90 | 12.98 | 785,243 | -0.39(-2.92%) |
Jul 15, 2014 | 14.33 | 14.35 | 13.35 | 13.37 | 742,457 | -0.94(-6.57%) |
Jul 14, 2014 | 14.46 | 14.52 | 14.18 | 14.31 | 301,823 | +0.12(+0.85%) |
Jul 11, 2014 | 14.14 | 14.25 | 13.95 | 14.19 | 334,452 | +0.03(+0.21%) |
Jul 10, 2014 | 13.93 | 14.39 | 13.59 | 14.16 | 752,885 | -0.27(-1.87%) |
Jul 09, 2014 | 14.26 | 14.71 | 13.90 | 14.43 | 508,109 | +0.20(+1.41%) |
Jul 08, 2014 | 15.23 | 15.23 | 14.14 | 14.23 | 717,716 | -1.04(-6.81%) |
Jul 07, 2014 | 15.66 | 15.85 | 15.02 | 15.27 | 549,670 | -0.43(-2.74%) |
Jul 03, 2014 | 15.59 | 15.70 | 15.70 | 15.70 | 261,600 | +0.21(+1.36%) |
Jul 02, 2014 | 15.37 | 15.97 | 15.29 | 15.49 | 476,765 | +0.12(+0.78%) |
Jul 01, 2014 | 14.91 | 15.48 | 14.86 | 15.37 | 616,927 | +0.53(+3.61%) |
Jun 30, 2014 | 14.85 | 15.27 | 14.73 | 14.84 | 553,333 | -0.01(-0.10%) |
Jun 27, 2014 | 14.71 | 14.95 | 14.57 | 14.85 | 831,757 | -0.01(-0.07%) |
Jun 26, 2014 | 14.82 | 14.95 | 14.36 | 14.86 | 477,992 | +0.04(+0.27%) |
Jun 25, 2014 | 14.82 | 14.99 | 14.56 | 14.82 | 602,876 | -0.05(-0.34%) |
Jun 24, 2014 | 14.95 | 15.17 | 14.81 | 14.87 | 462,728 | -0.05(-0.34%) |
Jun 23, 2014 | 15.19 | 15.32 | 14.80 | 14.92 | 425,154 | -0.27(-1.78%) |
Jun 20, 2014 | 15.21 | 15.35 | 14.97 | 15.19 | 851,073 | +0.08(+0.53%) |
Jun 19, 2014 | 15.27 | 15.27 | 14.87 | 15.11 | 186,223 | -0.11(-0.72%) |
Jun 18, 2014 | 15.01 | 15.25 | 14.71 | 15.22 | 262,358 | +0.22(+1.47%) |
Jun 17, 2014 | 15.01 | 15.23 | 14.81 | 15.00 | 336,590 | +0.01(+0.07%) |
Jun 16, 2014 | 14.92 | 15.21 | 14.69 | 14.99 | 220,413 | +0.02(+0.13%) |
Jun 13, 2014 | 15.26 | 15.34 | 14.70 | 14.97 | 362,016 | -0.22(-1.45%) |
Jun 12, 2014 | 15.39 | 15.52 | 15.00 | 15.19 | 411,473 | -0.25(-1.62%) |
Jun 11, 2014 | 15.35 | 15.63 | 15.23 | 15.44 | 404,882 | -0.06(-0.39%) |
Jun 10, 2014 | 15.35 | 15.55 | 15.13 | 15.50 | 356,340 | +0.57(+3.82%) |
Jun 06, 2014 | 14.92 | 15.25 | 14.73 | 14.93 | 341,808 | +0.13(+0.88%) |
Jun 05, 2014 | 14.16 | 15.08 | 13.99 | 14.80 | 810,047 | +0.67(+4.74%) |
Jun 04, 2014 | 13.87 | 14.18 | 13.80 | 14.13 | 278,639 | +0.19(+1.36%) |
Jun 03, 2014 | 13.84 | 14.12 | 13.70 | 13.94 | 394,846 | +0.03(+0.22%) |
Jun 02, 2014 | 13.99 | 14.07 | 13.64 | 13.91 | 524,188 | +0.02(+0.14%) |
May 30, 2014 | 13.72 | 14.24 | 13.60 | 13.89 | 560,930 | +0.22(+1.61%) |
May 29, 2014 | 13.34 | 13.69 | 13.33 | 13.67 | 393,469 | +0.43(+3.25%) |
May 28, 2014 | 13.39 | 13.58 | 13.22 | 13.24 | 242,374 | -0.19(-1.41%) |
May 27, 2014 | 13.20 | 13.43 | 13.07 | 13.43 | 363,163 | +0.40(+3.07%) |
May 23, 2014 | 13.00 | 13.03 | 13.03 | 13.03 | 339,600 | -0.02(-0.15%) |
May 22, 2014 | 12.94 | 13.20 | 12.80 | 13.05 | 370,787 | +0.17(+1.32%) |
May 21, 2014 | 13.05 | 13.24 | 12.72 | 12.88 | 410,692 | -0.02(-0.16%) |
May 20, 2014 | 13.27 | 13.38 | 12.69 | 12.90 | 695,625 | -0.45(-3.33%) |
May 19, 2014 | 13.05 | 13.39 | 13.01 | 13.35 | 854,160 | +0.18(+1.33%) |
May 16, 2014 | 13.40 | 13.56 | 12.84 | 13.17 | 741,563 | -0.25(-1.86%) |
May 15, 2014 | 13.73 | 13.88 | 13.20 | 13.42 | 528,067 | -0.44(-3.17%) |
May 14, 2014 | 13.94 | 14.19 | 13.69 | 13.86 | 422,635 | -0.15(-1.07%) |
May 13, 2014 | 14.22 | 14.70 | 13.97 | 14.01 | 368,368 | -0.46(-3.18%) |
May 12, 2014 | 13.92 | 14.62 | 13.92 | 14.47 | 503,426 | +0.63(+4.55%) |
May 09, 2014 | 13.05 | 13.87 | 13.00 | 13.84 | 730,397 | +0.70(+5.33%) |
May 08, 2014 | 13.25 | 13.99 | 12.80 | 13.14 | 575,972 | -0.19(-1.43%) |
May 07, 2014 | 13.30 | 13.37 | 12.85 | 13.33 | 618,886 | -0.01(-0.07%) |
May 06, 2014 | 13.53 | 13.83 | 13.32 | 13.34 | 549,502 | -0.28(-2.06%) |
May 05, 2014 | 12.96 | 13.70 | 12.80 | 13.62 | 466,025 | +0.49(+3.73%) |
May 02, 2014 | 13.36 | 13.71 | 13.03 | 13.13 | 444,755 | -0.23(-1.72%) |
May 01, 2014 | 14.07 | 14.27 | 12.95 | 13.36 | 1,115,410 | -0.66(-4.71%) |
Apr 30, 2014 | 13.75 | 14.08 | 13.26 | 14.02 | 495,752 | +0.18(+1.30%) |
Apr 29, 2014 | 13.39 | 14.04 | 13.25 | 13.84 | 377,235 | +0.54(+4.06%) |
Apr 28, 2014 | 13.37 | 13.79 | 12.77 | 13.30 | 666,548 | +0.03(+0.23%) |
Apr 25, 2014 | 13.71 | 14.01 | 12.96 | 13.27 | 731,289 | -0.52(-3.77%) |
Apr 24, 2014 | 13.89 | 14.20 | 13.04 | 13.79 | 454,178 | +0.01(+0.07%) |
Apr 23, 2014 | 14.70 | 14.89 | 13.73 | 13.78 | 652,101 | -1.02(-6.89%) |
Apr 22, 2014 | 14.25 | 15.14 | 14.19 | 14.80 | 846,534 | +0.63(+4.45%) |
Apr 21, 2014 | 13.54 | 14.19 | 13.28 | 14.17 | 462,988 | +0.72(+5.35%) |
Apr 17, 2014 | 13.75 | 13.45 | 13.45 | 13.45 | 485,600 | -0.39(-2.82%) |
Apr 16, 2014 | 13.37 | 13.89 | 13.29 | 13.84 | 838,797 | +0.60(+4.53%) |
Apr 15, 2014 | 13.08 | 13.35 | 12.17 | 13.24 | 814,921 | +0.21(+1.61%) |
Apr 14, 2014 | 13.26 | 13.49 | 12.62 | 13.03 | 619,526 | -0.05(-0.38%) |
Apr 11, 2014 | 13.34 | 13.93 | 12.90 | 13.08 | 1,004,466 | -0.49(-3.61%) |
Apr 10, 2014 | 14.32 | 14.47 | 13.29 | 13.57 | 1,049,094 | -0.96(-6.61%) |
Apr 09, 2014 | 14.07 | 14.61 | 14.01 | 14.53 | 725,835 | +0.47(+3.34%) |
Apr 08, 2014 | 13.91 | 14.32 | 13.62 | 14.06 | 885,285 | +0.16(+1.15%) |
Apr 07, 2014 | 14.25 | 14.73 | 13.63 | 13.90 | 1,143,068 | -0.39(-2.73%) |
Apr 04, 2014 | 14.95 | 15.07 | 14.06 | 14.29 | 1,459,879 | -0.49(-3.32%) |
Apr 03, 2014 | 15.41 | 15.98 | 14.50 | 14.78 | 1,348,358 | -0.63(-4.09%) |
Apr 02, 2014 | 16.08 | 16.34 | 15.25 | 15.41 | 1,264,785 | -0.58(-3.63%) |
Apr 01, 2014 | 16.16 | 16.47 | 15.50 | 15.99 | 1,241,683 | -0.11(-0.68%) |
Mar 31, 2014 | 15.32 | 16.18 | 15.30 | 16.10 | 1,636,765 | +0.86(+5.64%) |
Mar 28, 2014 | 16.00 | 16.32 | 15.11 | 15.24 | 742,075 | -0.76(-4.75%) |
Mar 27, 2014 | 15.44 | 16.16 | 15.00 | 16.00 | 882,360 | +0.51(+3.26%) |
Mar 26, 2014 | 16.27 | 16.63 | 15.32 | 15.49 | 1,048,740 | -0.61(-3.76%) |
Mar 25, 2014 | 16.23 | 16.60 | 15.65 | 16.10 | 927,966 | +0.02(+0.12%) |
Mar 24, 2014 | 16.52 | 16.71 | 15.32 | 16.08 | 1,538,155 | -0.39(-2.37%) |
Mar 21, 2014 | 17.25 | 17.53 | 16.18 | 16.47 | 3,017,299 | -0.76(-4.41%) |
Mar 20, 2014 | 17.35 | 17.71 | 17.12 | 17.23 | 364,889 | -0.20(-1.15%) |
Mar 19, 2014 | 17.58 | 17.84 | 17.25 | 17.43 | 647,638 | -0.09(-0.51%) |
Mar 18, 2014 | 17.24 | 17.80 | 16.84 | 17.52 | 612,725 | +0.36(+2.10%) |
Mar 17, 2014 | 17.18 | 17.73 | 16.84 | 17.16 | 787,914 | +0.17(+1.00%) |
Mar 14, 2014 | 16.92 | 17.32 | 16.51 | 16.99 | 785,748 | -0.04(-0.23%) |
Mar 13, 2014 | 17.74 | 18.06 | 16.61 | 17.03 | 1,231,107 | -0.67(-3.79%) |
Mar 12, 2014 | 17.28 | 17.82 | 17.16 | 17.70 | 583,481 | +0.24(+1.37%) |
Mar 11, 2014 | 17.61 | 17.94 | 17.17 | 17.46 | 614,019 | -0.15(-0.85%) |
Mar 10, 2014 | 17.38 | 17.62 | 17.02 | 17.61 | 573,658 | +0.11(+0.63%) |
Mar 07, 2014 | 17.18 | 17.55 | 16.30 | 17.50 | 1,038,682 | +0.48(+2.82%) |
Mar 06, 2014 | 17.80 | 17.80 | 16.73 | 17.02 | 1,095,697 | -0.82(-4.60%) |
Mar 05, 2014 | 17.87 | 18.13 | 17.71 | 17.84 | 741,393 | +0.02(+0.11%) |
Mar 04, 2014 | 16.96 | 18.04 | 16.87 | 17.82 | 3,140,765 | +1.15(+6.90%) |