Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.90 | 19.36 | 19.36 | 19.36 | 601,100 | +0.57(+3.03%) |
Dec 30, 2014 | 18.51 | 18.89 | 18.32 | 18.79 | 426,471 | +0.18(+0.97%) |
Dec 29, 2014 | 18.71 | 18.90 | 18.01 | 18.61 | 561,307 | -0.02(-0.11%) |
Dec 26, 2014 | 18.67 | 18.78 | 18.53 | 18.63 | 144,073 | +0.04(+0.22%) |
Dec 24, 2014 | 18.59 | 18.59 | 18.59 | 18.59 | 200,500 | +0.03(+0.16%) |
Dec 23, 2014 | 18.80 | 19.00 | 18.49 | 18.56 | 245,413 | -0.19(-1.01%) |
Dec 22, 2014 | 18.69 | 18.98 | 18.55 | 18.75 | 341,866 | +0.03(+0.16%) |
Dec 19, 2014 | 18.09 | 18.77 | 17.92 | 18.72 | 904,405 | +0.68(+3.77%) |
Dec 18, 2014 | 17.71 | 18.23 | 17.45 | 18.04 | 596,397 | +0.53(+3.03%) |
Dec 17, 2014 | 17.09 | 17.54 | 16.90 | 17.51 | 1,039,076 | +0.49(+2.88%) |
Dec 16, 2014 | 17.25 | 17.45 | 16.99 | 17.02 | 711,637 | -0.36(-2.07%) |
Dec 15, 2014 | 18.23 | 18.35 | 17.21 | 17.38 | 676,794 | -0.77(-4.24%) |
Dec 12, 2014 | 18.01 | 18.34 | 18.01 | 18.15 | 366,185 | -0.07(-0.38%) |
Dec 11, 2014 | 18.27 | 18.61 | 18.15 | 18.22 | 460,383 | +0.11(+0.61%) |
Dec 10, 2014 | 19.10 | 19.22 | 18.10 | 18.11 | 688,238 | -1.03(-5.38%) |
Dec 09, 2014 | 18.87 | 19.28 | 18.78 | 19.14 | 380,710 | +0.07(+0.37%) |
Dec 08, 2014 | 18.93 | 19.36 | 18.93 | 19.07 | 420,319 | +0.14(+0.74%) |
Dec 05, 2014 | 18.80 | 19.20 | 18.56 | 18.93 | 252,703 | +0.11(+0.58%) |
Dec 04, 2014 | 19.14 | 19.15 | 18.81 | 18.82 | 272,221 | -0.38(-1.98%) |
Dec 03, 2014 | 19.25 | 19.67 | 19.11 | 19.20 | 290,631 | +0.01(+0.05%) |
Dec 02, 2014 | 19.11 | 19.31 | 18.96 | 19.19 | 380,758 | +0.06(+0.31%) |
Dec 01, 2014 | 19.94 | 19.98 | 19.07 | 19.13 | 596,219 | -0.81(-4.06%) |
Nov 28, 2014 | 20.15 | 20.40 | 19.87 | 19.94 | 301,609 | -0.27(-1.34%) |
Nov 26, 2014 | 20.30 | 20.21 | 20.21 | 20.21 | 399,900 | -0.06(-0.30%) |
Nov 25, 2014 | 20.08 | 20.36 | 19.94 | 20.27 | 397,993 | +0.24(+1.20%) |
Nov 24, 2014 | 19.97 | 20.42 | 19.90 | 20.03 | 575,599 | +0.04(+0.20%) |
Nov 21, 2014 | 20.30 | 20.42 | 19.92 | 19.99 | 832,865 | +0.04(+0.20%) |
Nov 20, 2014 | 19.49 | 20.12 | 18.91 | 19.95 | 713,563 | +0.41(+2.10%) |
Nov 19, 2014 | 19.57 | 19.76 | 19.29 | 19.54 | 485,858 | -0.16(-0.81%) |
Nov 18, 2014 | 19.38 | 19.73 | 19.27 | 19.70 | 514,775 | +0.39(+2.02%) |
Nov 17, 2014 | 19.01 | 19.43 | 19.01 | 19.31 | 593,560 | +0.24(+1.26%) |
Nov 14, 2014 | 18.75 | 19.25 | 18.70 | 19.07 | 634,747 | +0.40(+2.14%) |
Nov 13, 2014 | 18.36 | 19.21 | 18.19 | 18.67 | 1,063,682 | +0.05(+0.27%) |
Nov 12, 2014 | 19.70 | 19.73 | 18.21 | 18.62 | 2,507,476 | -0.63(-3.27%) |
Nov 11, 2014 | 18.99 | 19.62 | 18.95 | 19.25 | 1,168,098 | +0.26(+1.37%) |
Nov 10, 2014 | 18.80 | 19.34 | 18.72 | 18.99 | 1,072,669 | +0.43(+2.32%) |
Nov 07, 2014 | 18.17 | 18.71 | 18.03 | 18.56 | 529,246 | +0.39(+2.15%) |
Nov 06, 2014 | 17.97 | 18.25 | 17.92 | 18.17 | 286,050 | +0.16(+0.89%) |
Nov 05, 2014 | 17.98 | 18.09 | 17.79 | 18.01 | 500,271 | +0.14(+0.78%) |
Nov 04, 2014 | 18.30 | 18.49 | 17.52 | 17.87 | 716,189 | -0.50(-2.72%) |
Nov 03, 2014 | 17.79 | 18.48 | 17.63 | 18.37 | 494,751 | +0.44(+2.45%) |
Oct 31, 2014 | 18.16 | 18.19 | 17.71 | 17.93 | 367,713 | +0.05(+0.28%) |
Oct 30, 2014 | 17.92 | 18.05 | 17.45 | 17.88 | 316,609 | -0.07(-0.39%) |
Oct 29, 2014 | 18.10 | 18.17 | 17.58 | 17.95 | 503,438 | -0.18(-0.99%) |
Oct 28, 2014 | 18.13 | 18.27 | 17.83 | 18.13 | 379,990 | +0.04(+0.22%) |
Oct 27, 2014 | 17.99 | 18.29 | 18.09 | 18.09 | 440,594 | +0.00(+0.00%) |
Oct 24, 2014 | 18.09 | 18.21 | 17.87 | 18.09 | 319,756 | +0.00(+0.00%) |
Oct 23, 2014 | 18.25 | 18.62 | 17.94 | 18.09 | 579,797 | +0.08(+0.44%) |
Oct 22, 2014 | 18.18 | 18.45 | 17.90 | 18.01 | 334,711 | -0.19(-1.04%) |
Oct 21, 2014 | 17.75 | 18.22 | 17.61 | 18.20 | 539,641 | +0.53(+3.00%) |
Oct 20, 2014 | 17.74 | 17.89 | 17.51 | 17.67 | 1,058,454 | -0.04(-0.23%) |
Oct 17, 2014 | 17.28 | 18.11 | 17.05 | 17.71 | 1,073,157 | +0.72(+4.24%) |
Oct 16, 2014 | 16.58 | 17.42 | 16.42 | 16.99 | 493,834 | +0.08(+0.47%) |
Oct 15, 2014 | 16.11 | 17.04 | 16.00 | 16.91 | 645,939 | +0.57(+3.49%) |
Oct 14, 2014 | 15.99 | 16.72 | 15.93 | 16.34 | 493,517 | +0.58(+3.68%) |
Oct 13, 2014 | 15.93 | 16.41 | 15.70 | 15.76 | 819,441 | -0.09(-0.57%) |
Oct 10, 2014 | 16.46 | 16.58 | 15.81 | 15.85 | 764,879 | -0.57(-3.47%) |
Oct 09, 2014 | 17.18 | 17.25 | 16.34 | 16.42 | 611,573 | -0.76(-4.42%) |
Oct 08, 2014 | 16.79 | 17.25 | 16.31 | 17.18 | 822,981 | +0.40(+2.38%) |
Oct 07, 2014 | 17.17 | 17.44 | 16.72 | 16.78 | 489,923 | -0.54(-3.12%) |
Oct 06, 2014 | 17.50 | 17.68 | 17.31 | 17.32 | 370,917 | -0.07(-0.40%) |
Oct 03, 2014 | 17.23 | 17.86 | 17.11 | 17.39 | 756,964 | +0.32(+1.87%) |
Oct 02, 2014 | 16.43 | 17.11 | 16.10 | 17.07 | 1,019,164 | +0.65(+3.96%) |
Oct 01, 2014 | 16.75 | 16.87 | 16.26 | 16.42 | 864,074 | -0.36(-2.15%) |
Sep 30, 2014 | 17.22 | 17.30 | 16.76 | 16.78 | 455,774 | -0.44(-2.56%) |
Sep 29, 2014 | 17.19 | 17.33 | 17.02 | 17.22 | 501,646 | -0.14(-0.81%) |
Sep 26, 2014 | 17.46 | 17.58 | 17.08 | 17.36 | 857,448 | -0.04(-0.23%) |
Sep 25, 2014 | 17.61 | 17.71 | 17.31 | 17.40 | 993,606 | -0.30(-1.69%) |
Sep 24, 2014 | 17.62 | 17.91 | 17.51 | 17.70 | 499,733 | -0.21(-1.17%) |
Sep 23, 2014 | 17.99 | 18.31 | 17.86 | 17.91 | 485,907 | -0.18(-1.00%) |
Sep 22, 2014 | 18.48 | 18.48 | 17.95 | 18.09 | 513,064 | -0.52(-2.79%) |
Sep 19, 2014 | 18.99 | 18.99 | 18.35 | 18.61 | 920,204 | -0.30(-1.59%) |
Sep 18, 2014 | 18.96 | 18.98 | 18.52 | 18.91 | 397,476 | -0.02(-0.11%) |
Sep 17, 2014 | 18.52 | 19.29 | 18.33 | 18.93 | 813,057 | +0.53(+2.88%) |
Sep 16, 2014 | 18.25 | 18.47 | 18.13 | 18.40 | 313,016 | +0.06(+0.33%) |
Sep 15, 2014 | 18.58 | 18.60 | 18.12 | 18.34 | 407,269 | -0.20(-1.08%) |
Sep 12, 2014 | 18.76 | 18.93 | 18.14 | 18.54 | 571,257 | -0.28(-1.49%) |
Sep 11, 2014 | 18.67 | 18.95 | 18.58 | 18.82 | 321,867 | +0.01(+0.05%) |
Sep 10, 2014 | 18.43 | 18.95 | 18.32 | 18.81 | 622,556 | +0.38(+2.06%) |
Sep 09, 2014 | 18.96 | 19.05 | 18.43 | 18.43 | 341,730 | -0.39(-2.07%) |
Sep 08, 2014 | 18.68 | 19.08 | 18.56 | 18.82 | 310,011 | +0.12(+0.64%) |
Sep 05, 2014 | 18.47 | 18.80 | 18.47 | 18.70 | 253,322 | +0.17(+0.92%) |
Sep 04, 2014 | 18.00 | 18.70 | 18.00 | 18.53 | 341,756 | +0.28(+1.53%) |
Sep 03, 2014 | 18.86 | 18.86 | 18.16 | 18.25 | 499,277 | -0.53(-2.82%) |
Sep 02, 2014 | 18.83 | 18.86 | 18.66 | 18.78 | 449,986 | -0.07(-0.37%) |
Aug 29, 2014 | 18.77 | 18.85 | 18.85 | 18.85 | 243,200 | +0.07(+0.37%) |
Aug 28, 2014 | 18.81 | 19.12 | 18.65 | 18.78 | 385,202 | -0.19(-1.00%) |
Aug 27, 2014 | 19.08 | 19.20 | 18.93 | 18.97 | 360,444 | -0.08(-0.42%) |
Aug 26, 2014 | 18.78 | 19.11 | 18.64 | 19.05 | 363,984 | +0.24(+1.28%) |
Aug 25, 2014 | 19.09 | 19.11 | 18.61 | 18.81 | 411,817 | -0.05(-0.27%) |
Aug 22, 2014 | 18.73 | 19.09 | 18.52 | 18.86 | 376,175 | +0.11(+0.59%) |
Aug 21, 2014 | 18.59 | 18.86 | 18.46 | 18.75 | 425,751 | +0.05(+0.27%) |
Aug 20, 2014 | 18.31 | 18.88 | 18.30 | 18.70 | 608,923 | +0.33(+1.80%) |
Aug 19, 2014 | 18.30 | 18.69 | 18.25 | 18.37 | 665,890 | +0.36(+2.00%) |
Aug 18, 2014 | 17.47 | 18.04 | 17.45 | 18.01 | 799,354 | +0.70(+4.04%) |
Aug 15, 2014 | 17.66 | 17.96 | 17.14 | 17.31 | 1,343,051 | -0.19(-1.09%) |
Aug 14, 2014 | 17.07 | 17.51 | 17.03 | 17.50 | 355,804 | +0.47(+2.76%) |
Aug 13, 2014 | 17.06 | 17.20 | 16.88 | 17.03 | 494,217 | +0.04(+0.24%) |
Aug 12, 2014 | 17.23 | 17.29 | 16.82 | 16.99 | 680,944 | -0.38(-2.19%) |
Aug 11, 2014 | 16.99 | 17.54 | 16.92 | 17.37 | 838,676 | +0.53(+3.15%) |
Aug 08, 2014 | 16.34 | 16.89 | 16.31 | 16.84 | 687,903 | +0.63(+3.89%) |
Aug 07, 2014 | 16.45 | 16.66 | 16.11 | 16.21 | 571,333 | -0.14(-0.86%) |
Aug 06, 2014 | 16.33 | 16.66 | 16.18 | 16.35 | 701,476 | -0.03(-0.18%) |
Aug 05, 2014 | 16.71 | 16.96 | 16.16 | 16.38 | 947,443 | -0.41(-2.44%) |
Aug 04, 2014 | 16.68 | 17.17 | 16.57 | 16.79 | 1,231,170 | +0.53(+3.26%) |
Aug 01, 2014 | 15.88 | 16.72 | 15.84 | 16.26 | 1,630,885 | +0.91(+5.93%) |
Jul 31, 2014 | 16.99 | 17.00 | 15.27 | 15.35 | 2,659,813 | -1.95(-11.27%) |
Jul 30, 2014 | 17.68 | 17.69 | 16.94 | 17.30 | 1,637,459 | -0.40(-2.26%) |
Jul 29, 2014 | 17.84 | 17.93 | 17.50 | 17.70 | 1,108,865 | -0.09(-0.51%) |
Jul 28, 2014 | 18.30 | 18.32 | 17.60 | 17.79 | 873,105 | -0.52(-2.84%) |
Jul 25, 2014 | 18.66 | 18.71 | 18.29 | 18.31 | 614,529 | -0.40(-2.14%) |
Jul 24, 2014 | 19.22 | 19.35 | 18.41 | 18.71 | 1,064,920 | -0.59(-3.06%) |
Jul 23, 2014 | 19.19 | 19.62 | 19.02 | 19.30 | 416,597 | +0.09(+0.47%) |
Jul 22, 2014 | 18.89 | 19.31 | 18.85 | 19.21 | 389,348 | +0.38(+2.02%) |
Jul 21, 2014 | 18.82 | 19.04 | 18.74 | 18.83 | 609,195 | -0.15(-0.79%) |
Jul 18, 2014 | 19.11 | 19.27 | 18.88 | 18.98 | 543,662 | -0.12(-0.63%) |
Jul 17, 2014 | 19.35 | 19.37 | 18.91 | 19.10 | 801,386 | -0.47(-2.40%) |
Jul 16, 2014 | 19.27 | 19.71 | 19.14 | 19.57 | 546,181 | +0.34(+1.77%) |
Jul 15, 2014 | 19.28 | 19.44 | 19.07 | 19.23 | 462,605 | -0.16(-0.83%) |
Jul 14, 2014 | 19.46 | 19.54 | 19.20 | 19.39 | 625,809 | +0.10(+0.52%) |
Jul 11, 2014 | 19.62 | 19.65 | 19.15 | 19.29 | 510,470 | -0.32(-1.63%) |
Jul 10, 2014 | 19.46 | 19.77 | 19.25 | 19.61 | 478,475 | -0.12(-0.61%) |
Jul 09, 2014 | 19.86 | 20.20 | 19.72 | 19.73 | 348,605 | -0.03(-0.15%) |
Jul 08, 2014 | 19.98 | 20.08 | 19.69 | 19.76 | 788,540 | -0.26(-1.30%) |
Jul 07, 2014 | 20.49 | 20.55 | 19.96 | 20.02 | 510,422 | -0.54(-2.63%) |
Jul 03, 2014 | 20.65 | 20.56 | 20.56 | 20.56 | 223,800 | -0.07(-0.34%) |
Jul 02, 2014 | 20.87 | 20.98 | 20.53 | 20.63 | 554,857 | -0.58(-2.73%) |
Jul 01, 2014 | 21.00 | 21.33 | 20.91 | 21.21 | 557,626 | +0.23(+1.10%) |
Jun 30, 2014 | 20.93 | 21.10 | 20.70 | 20.98 | 538,599 | +0.10(+0.48%) |
Jun 27, 2014 | 20.29 | 20.91 | 20.21 | 20.88 | 854,823 | +0.53(+2.60%) |
Jun 26, 2014 | 20.75 | 20.87 | 20.27 | 20.35 | 651,821 | -0.40(-1.93%) |
Jun 25, 2014 | 20.16 | 20.87 | 19.92 | 20.75 | 931,764 | +0.50(+2.47%) |
Jun 24, 2014 | 19.87 | 20.67 | 19.78 | 20.25 | 1,153,593 | +0.38(+1.91%) |
Jun 23, 2014 | 19.33 | 19.89 | 19.20 | 19.87 | 665,548 | +0.58(+3.01%) |
Jun 20, 2014 | 19.38 | 19.40 | 19.00 | 19.29 | 747,798 | -0.11(-0.57%) |
Jun 19, 2014 | 19.79 | 19.99 | 19.12 | 19.40 | 551,125 | -0.35(-1.77%) |
Jun 18, 2014 | 19.46 | 19.81 | 19.25 | 19.75 | 424,608 | +0.24(+1.23%) |
Jun 17, 2014 | 19.39 | 19.90 | 19.08 | 19.51 | 787,377 | +0.05(+0.26%) |
Jun 16, 2014 | 19.17 | 19.88 | 19.07 | 19.46 | 762,978 | +0.20(+1.04%) |
Jun 13, 2014 | 19.19 | 19.37 | 18.94 | 19.26 | 779,540 | +0.40(+2.12%) |
Jun 12, 2014 | 18.80 | 18.91 | 18.50 | 18.86 | 732,940 | +0.03(+0.16%) |
Jun 11, 2014 | 18.94 | 19.00 | 18.65 | 18.83 | 510,706 | -0.12(-0.63%) |
Jun 10, 2014 | 19.20 | 19.40 | 18.94 | 18.95 | 1,026,235 | -0.19(-0.99%) |
Jun 06, 2014 | 18.88 | 19.26 | 18.87 | 19.14 | 745,620 | +0.33(+1.75%) |
Jun 05, 2014 | 18.86 | 19.17 | 18.69 | 18.81 | 781,608 | -0.06(-0.32%) |
Jun 04, 2014 | 19.08 | 19.21 | 18.63 | 18.87 | 619,484 | -0.38(-1.97%) |
Jun 03, 2014 | 19.30 | 19.39 | 19.14 | 19.25 | 432,901 | -0.12(-0.62%) |
Jun 02, 2014 | 19.58 | 19.63 | 19.13 | 19.37 | 405,114 | -0.20(-1.02%) |
May 30, 2014 | 19.83 | 19.96 | 19.57 | 19.57 | 466,112 | -0.24(-1.21%) |
May 29, 2014 | 19.74 | 19.95 | 19.45 | 19.81 | 422,651 | +0.13(+0.66%) |
May 28, 2014 | 19.59 | 19.88 | 19.41 | 19.68 | 456,938 | +0.20(+1.03%) |
May 27, 2014 | 19.60 | 19.85 | 19.46 | 19.48 | 370,402 | +0.00(+0.00%) |
May 23, 2014 | 19.13 | 19.48 | 19.48 | 19.48 | 499,100 | +0.56(+2.95%) |
May 22, 2014 | 18.19 | 18.96 | 18.08 | 18.92 | 505,536 | +0.74(+4.08%) |
May 21, 2014 | 18.39 | 18.51 | 18.09 | 18.18 | 848,929 | -0.07(-0.38%) |
May 20, 2014 | 18.78 | 18.95 | 18.09 | 18.25 | 1,119,907 | -0.57(-3.03%) |
May 19, 2014 | 18.62 | 18.84 | 18.36 | 18.82 | 879,692 | +0.17(+0.91%) |
May 16, 2014 | 18.93 | 18.97 | 18.51 | 18.65 | 722,754 | -0.09(-0.48%) |
May 15, 2014 | 19.29 | 19.37 | 18.54 | 18.74 | 1,470,516 | -0.60(-3.10%) |
May 14, 2014 | 19.58 | 19.71 | 19.15 | 19.34 | 873,513 | -0.17(-0.87%) |
May 13, 2014 | 19.70 | 20.17 | 19.37 | 19.51 | 1,003,206 | -0.19(-0.96%) |
May 12, 2014 | 19.63 | 20.04 | 19.53 | 19.70 | 491,199 | +0.10(+0.51%) |
May 09, 2014 | 19.52 | 19.67 | 19.22 | 19.60 | 448,619 | +0.02(+0.10%) |
May 08, 2014 | 19.93 | 20.49 | 19.43 | 19.58 | 497,061 | -0.34(-1.71%) |
May 07, 2014 | 20.15 | 20.15 | 19.45 | 19.92 | 556,588 | -0.13(-0.65%) |
May 06, 2014 | 20.00 | 20.15 | 19.50 | 20.05 | 787,843 | +0.04(+0.20%) |
May 05, 2014 | 19.85 | 20.33 | 19.59 | 20.01 | 578,243 | +0.07(+0.35%) |
May 02, 2014 | 19.98 | 20.48 | 19.71 | 19.94 | 780,077 | +0.14(+0.71%) |
May 01, 2014 | 18.90 | 19.94 | 18.41 | 19.80 | 1,197,441 | +0.84(+4.43%) |
Apr 30, 2014 | 19.08 | 19.20 | 18.73 | 18.96 | 642,240 | +0.22(+1.17%) |
Apr 29, 2014 | 18.74 | 18.90 | 18.52 | 18.74 | 303,034 | +0.02(+0.11%) |
Apr 28, 2014 | 18.88 | 19.31 | 18.35 | 18.72 | 494,408 | -0.09(-0.48%) |
Apr 25, 2014 | 18.98 | 19.02 | 18.45 | 18.81 | 621,679 | -0.28(-1.47%) |
Apr 24, 2014 | 18.98 | 19.44 | 18.60 | 19.09 | 655,424 | +0.36(+1.92%) |
Apr 23, 2014 | 18.81 | 18.91 | 18.30 | 18.73 | 635,144 | -0.17(-0.90%) |
Apr 22, 2014 | 18.74 | 19.33 | 18.73 | 18.90 | 483,463 | +0.17(+0.91%) |
Apr 21, 2014 | 18.57 | 18.86 | 18.26 | 18.73 | 459,156 | +0.21(+1.13%) |
Apr 17, 2014 | 18.97 | 18.52 | 18.52 | 18.52 | 814,400 | -0.47(-2.47%) |
Apr 16, 2014 | 18.63 | 19.09 | 18.31 | 18.99 | 662,088 | +0.42(+2.26%) |
Apr 15, 2014 | 18.66 | 18.89 | 18.01 | 18.57 | 759,999 | +0.02(+0.11%) |
Apr 14, 2014 | 19.12 | 19.22 | 18.42 | 18.55 | 503,206 | -0.42(-2.21%) |
Apr 11, 2014 | 19.50 | 19.71 | 18.65 | 18.97 | 773,167 | -0.68(-3.46%) |
Apr 10, 2014 | 20.17 | 20.52 | 19.56 | 19.65 | 627,314 | -0.47(-2.34%) |
Apr 09, 2014 | 19.84 | 20.38 | 19.20 | 20.12 | 876,065 | +0.32(+1.62%) |
Apr 08, 2014 | 19.69 | 19.95 | 19.18 | 19.80 | 1,332,379 | +0.18(+0.92%) |
Apr 07, 2014 | 21.07 | 21.09 | 19.55 | 19.62 | 1,417,571 | -1.48(-7.01%) |
Apr 04, 2014 | 20.97 | 21.63 | 20.69 | 21.10 | 1,067,313 | +0.32(+1.54%) |
Apr 03, 2014 | 20.68 | 21.10 | 20.24 | 20.78 | 703,397 | -0.02(-0.10%) |
Apr 02, 2014 | 20.54 | 20.86 | 20.22 | 20.80 | 649,909 | +0.35(+1.71%) |
Apr 01, 2014 | 20.12 | 21.08 | 20.04 | 20.45 | 1,209,594 | +0.37(+1.84%) |
Mar 31, 2014 | 19.76 | 20.46 | 19.44 | 20.08 | 559,206 | +0.41(+2.08%) |
Mar 28, 2014 | 19.65 | 20.01 | 19.57 | 19.67 | 579,343 | +0.03(+0.15%) |
Mar 27, 2014 | 19.79 | 20.13 | 19.24 | 19.64 | 596,259 | -0.14(-0.71%) |
Mar 26, 2014 | 20.18 | 20.24 | 19.68 | 19.78 | 596,811 | -0.28(-1.40%) |
Mar 25, 2014 | 20.44 | 20.64 | 19.72 | 20.06 | 1,289,950 | -0.26(-1.28%) |
Mar 24, 2014 | 20.76 | 20.81 | 19.87 | 20.32 | 451,346 | -0.33(-1.60%) |
Mar 21, 2014 | 20.65 | 20.72 | 20.43 | 20.65 | 812,239 | +0.15(+0.73%) |
Mar 20, 2014 | 20.57 | 20.96 | 20.31 | 20.50 | 849,968 | -0.06(-0.29%) |
Mar 19, 2014 | 21.01 | 21.58 | 20.25 | 20.56 | 810,178 | -0.01(-0.05%) |
Mar 18, 2014 | 20.03 | 20.91 | 20.03 | 20.57 | 860,976 | +0.52(+2.59%) |
Mar 17, 2014 | 20.43 | 20.92 | 20.00 | 20.05 | 944,772 | -0.28(-1.38%) |
Mar 14, 2014 | 20.35 | 20.75 | 20.03 | 20.33 | 391,996 | -0.12(-0.59%) |
Mar 13, 2014 | 21.04 | 21.04 | 19.96 | 20.45 | 1,020,855 | -0.53(-2.53%) |
Mar 12, 2014 | 21.03 | 21.05 | 20.28 | 20.98 | 1,053,397 | -0.27(-1.27%) |
Mar 11, 2014 | 21.33 | 21.82 | 20.90 | 21.25 | 655,026 | -0.11(-0.51%) |
Mar 10, 2014 | 22.21 | 22.21 | 21.02 | 21.36 | 1,261,638 | -0.99(-4.43%) |
Mar 07, 2014 | 23.03 | 23.03 | 22.12 | 22.35 | 508,816 | -0.64(-2.78%) |
Mar 06, 2014 | 23.24 | 23.27 | 22.57 | 22.99 | 920,444 | -0.22(-0.95%) |
Mar 05, 2014 | 23.31 | 23.50 | 22.93 | 23.21 | 435,420 | -0.19(-0.81%) |
Mar 04, 2014 | 23.44 | 23.98 | 23.30 | 23.40 | 869,101 | +0.30(+1.30%) |
Mar 03, 2014 | 22.85 | 23.19 | 22.65 | 23.10 | 451,342 | -0.09(-0.39%) |
Feb 28, 2014 | 23.60 | 23.60 | 22.98 | 23.19 | 656,369 | -0.31(-1.32%) |
Feb 27, 2014 | 23.45 | 23.69 | 23.13 | 23.50 | 974,321 | +0.01(+0.04%) |
Feb 26, 2014 | 22.33 | 23.74 | 22.13 | 23.49 | 1,301,220 | +1.19(+5.34%) |
Feb 25, 2014 | 21.90 | 22.36 | 21.73 | 22.30 | 527,723 | +0.35(+1.59%) |
Feb 24, 2014 | 21.52 | 22.09 | 21.46 | 21.95 | 648,378 | +0.46(+2.14%) |
Feb 21, 2014 | 20.83 | 22.16 | 20.71 | 21.49 | 1,232,862 | +0.71(+3.42%) |
Feb 20, 2014 | 20.58 | 20.90 | 20.27 | 20.78 | 568,704 | +0.21(+1.02%) |
Feb 19, 2014 | 20.70 | 21.15 | 20.53 | 20.57 | 597,991 | -0.21(-1.01%) |
Feb 18, 2014 | 21.29 | 21.42 | 20.51 | 20.78 | 1,097,176 | -0.48(-2.26%) |
Feb 14, 2014 | 20.95 | 21.26 | 21.26 | 21.26 | 429,200 | +0.31(+1.48%) |
Feb 13, 2014 | 20.48 | 21.16 | 20.31 | 20.95 | 449,357 | +0.29(+1.40%) |
Feb 12, 2014 | 21.26 | 21.43 | 20.50 | 20.66 | 900,888 | -0.58(-2.73%) |
Feb 11, 2014 | 21.51 | 21.56 | 20.92 | 21.24 | 644,101 | -0.13(-0.61%) |
Feb 10, 2014 | 21.14 | 21.63 | 20.99 | 21.37 | 526,255 | +0.17(+0.80%) |
Feb 07, 2014 | 21.30 | 21.81 | 21.05 | 21.20 | 674,400 | -0.05(-0.24%) |
Feb 06, 2014 | 20.82 | 21.36 | 20.82 | 21.25 | 629,859 | +0.48(+2.31%) |
Feb 05, 2014 | 21.18 | 21.32 | 20.41 | 20.77 | 781,866 | -0.57(-2.67%) |
Feb 04, 2014 | 21.61 | 21.94 | 21.16 | 21.34 | 524,940 | -0.19(-0.88%) |
Feb 03, 2014 | 22.47 | 22.55 | 21.10 | 21.53 | 929,750 | -0.98(-4.35%) |
Jan 31, 2014 | 21.55 | 22.96 | 21.33 | 22.51 | 934,304 | +0.55(+2.50%) |
Jan 30, 2014 | 22.72 | 22.75 | 21.55 | 21.96 | 1,103,230 | -0.80(-3.51%) |
Jan 29, 2014 | 21.97 | 22.95 | 21.97 | 22.76 | 1,140,101 | +0.19(+0.84%) |
Jan 28, 2014 | 21.85 | 22.71 | 21.79 | 22.57 | 771,328 | +1.10(+5.12%) |
Jan 27, 2014 | 21.78 | 22.18 | 20.76 | 21.47 | 742,697 | -0.23(-1.06%) |
Jan 24, 2014 | 23.24 | 23.25 | 21.33 | 21.70 | 1,549,874 | -1.79(-7.62%) |
Jan 23, 2014 | 23.59 | 23.77 | 23.23 | 23.49 | 478,837 | -0.18(-0.76%) |
Jan 22, 2014 | 23.00 | 23.82 | 22.98 | 23.67 | 725,238 | +0.73(+3.18%) |
Jan 21, 2014 | 22.65 | 22.95 | 22.23 | 22.94 | 852,058 | +0.46(+2.05%) |
Jan 17, 2014 | 22.48 | 22.48 | 22.48 | 22.48 | 590,700 | -0.04(-0.18%) |
Jan 16, 2014 | 22.53 | 22.78 | 22.13 | 22.52 | 734,626 | -0.10(-0.44%) |
Jan 15, 2014 | 22.50 | 22.66 | 22.46 | 22.62 | 383,580 | +0.12(+0.53%) |
Jan 14, 2014 | 22.28 | 22.83 | 22.16 | 22.50 | 613,672 | +0.23(+1.03%) |
Jan 13, 2014 | 23.03 | 23.06 | 22.21 | 22.27 | 613,853 | -0.85(-3.68%) |
Jan 10, 2014 | 23.02 | 23.62 | 23.01 | 23.12 | 652,172 | +0.26(+1.14%) |
Jan 09, 2014 | 23.08 | 23.21 | 22.61 | 22.86 | 690,312 | -0.10(-0.44%) |
Jan 08, 2014 | 22.80 | 23.30 | 22.59 | 22.96 | 766,084 | +0.12(+0.53%) |
Jan 07, 2014 | 23.93 | 24.00 | 22.71 | 22.84 | 1,058,143 | -0.92(-3.87%) |
Jan 06, 2014 | 24.38 | 24.45 | 23.59 | 23.76 | 627,016 | -0.56(-2.30%) |
Jan 03, 2014 | 24.78 | 25.34 | 24.26 | 24.32 | 616,868 | -0.39(-1.58%) |