Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.95 | 27.74 | 27.74 | 27.74 | 67,469 | -0.34(-1.20%) |
Dec 30, 2014 | 28.69 | 29.05 | 27.88 | 28.07 | 38,313 | -0.57(-2.00%) |
Dec 29, 2014 | 27.80 | 28.89 | 27.80 | 28.65 | 106,491 | +0.93(+3.37%) |
Dec 26, 2014 | 27.20 | 27.77 | 27.14 | 27.71 | 32,044 | +0.63(+2.33%) |
Dec 24, 2014 | 27.92 | 27.08 | 27.08 | 27.08 | 30,867 | -0.87(-3.11%) |
Dec 23, 2014 | 27.77 | 28.15 | 27.66 | 27.95 | 54,603 | +0.39(+1.43%) |
Dec 22, 2014 | 26.88 | 27.65 | 26.10 | 27.56 | 55,783 | +0.66(+2.44%) |
Dec 19, 2014 | 26.64 | 27.07 | 26.49 | 26.90 | 254,638 | +0.41(+1.55%) |
Dec 18, 2014 | 27.23 | 27.55 | 26.31 | 26.49 | 186,654 | -0.42(-1.55%) |
Dec 17, 2014 | 25.74 | 26.95 | 25.71 | 26.91 | 76,145 | +1.12(+4.35%) |
Dec 16, 2014 | 25.37 | 26.14 | 25.37 | 25.79 | 100,260 | +0.21(+0.83%) |
Dec 15, 2014 | 26.34 | 26.86 | 25.36 | 25.57 | 198,764 | -0.76(-2.89%) |
Dec 12, 2014 | 26.32 | 26.65 | 26.18 | 26.33 | 97,237 | -0.07(-0.25%) |
Dec 11, 2014 | 26.61 | 27.09 | 26.33 | 26.40 | 133,110 | -0.11(-0.40%) |
Dec 10, 2014 | 26.64 | 27.15 | 26.44 | 26.51 | 65,396 | -0.24(-0.89%) |
Dec 09, 2014 | 26.19 | 26.90 | 26.15 | 26.74 | 108,846 | +0.15(+0.55%) |
Dec 08, 2014 | 27.01 | 27.05 | 26.48 | 26.60 | 99,537 | -0.37(-1.37%) |
Dec 05, 2014 | 27.16 | 27.55 | 26.77 | 26.97 | 125,428 | -0.13(-0.48%) |
Dec 04, 2014 | 27.09 | 27.15 | 26.78 | 27.10 | 100,437 | +0.07(+0.24%) |
Dec 03, 2014 | 26.77 | 27.15 | 26.72 | 27.03 | 81,586 | +0.39(+1.48%) |
Dec 02, 2014 | 26.36 | 27.10 | 26.36 | 26.64 | 58,932 | +0.10(+0.37%) |
Dec 01, 2014 | 26.70 | 26.91 | 26.47 | 26.54 | 64,245 | -0.11(-0.43%) |
Nov 28, 2014 | 26.41 | 27.02 | 26.08 | 26.65 | 43,194 | -0.14(-0.52%) |
Nov 26, 2014 | 26.96 | 26.79 | 26.79 | 26.79 | 68,323 | +0.02(+0.09%) |
Nov 25, 2014 | 26.58 | 26.97 | 26.51 | 26.77 | 87,259 | +0.26(+0.99%) |
Nov 24, 2014 | 26.22 | 26.52 | 26.02 | 26.51 | 64,971 | +0.14(+0.53%) |
Nov 21, 2014 | 26.74 | 26.74 | 26.21 | 26.37 | 46,345 | -0.06(-0.22%) |
Nov 20, 2014 | 26.52 | 26.60 | 26.08 | 26.43 | 44,362 | -0.19(-0.71%) |
Nov 19, 2014 | 26.88 | 27.16 | 26.52 | 26.61 | 71,516 | -0.28(-1.04%) |
Nov 18, 2014 | 27.06 | 27.16 | 26.88 | 26.89 | 96,182 | -0.11(-0.39%) |
Nov 17, 2014 | 26.90 | 27.27 | 26.85 | 27.00 | 91,917 | -0.02(-0.09%) |
Nov 14, 2014 | 27.19 | 27.35 | 26.22 | 27.02 | 59,472 | -0.16(-0.60%) |
Nov 13, 2014 | 27.07 | 28.25 | 26.84 | 27.19 | 129,616 | +0.20(+0.76%) |
Nov 12, 2014 | 27.18 | 27.41 | 26.88 | 26.98 | 140,376 | -0.08(-0.30%) |
Nov 11, 2014 | 26.68 | 27.59 | 26.68 | 27.06 | 79,076 | +0.22(+0.82%) |
Nov 10, 2014 | 26.87 | 27.20 | 26.30 | 26.84 | 62,601 | -0.09(-0.33%) |
Nov 07, 2014 | 26.92 | 27.15 | 26.43 | 26.93 | 87,949 | +0.07(+0.27%) |
Nov 06, 2014 | 27.02 | 27.52 | 26.49 | 26.86 | 132,115 | -0.04(-0.15%) |
Nov 05, 2014 | 27.27 | 27.27 | 26.41 | 26.90 | 86,581 | -0.39(-1.41%) |
Nov 04, 2014 | 28.50 | 28.51 | 27.20 | 27.29 | 146,642 | -1.82(-6.25%) |
Nov 03, 2014 | 28.99 | 29.51 | 28.82 | 29.11 | 123,249 | +0.24(+0.82%) |
Oct 31, 2014 | 29.02 | 29.54 | 28.65 | 28.87 | 80,617 | +0.32(+1.12%) |
Oct 30, 2014 | 27.70 | 28.62 | 27.70 | 28.55 | 99,084 | +0.84(+3.02%) |
Oct 29, 2014 | 26.97 | 28.02 | 26.97 | 27.71 | 112,075 | -0.76(-2.68%) |
Oct 28, 2014 | 27.88 | 28.48 | 27.64 | 28.47 | 108,282 | +0.65(+2.33%) |
Oct 27, 2014 | 27.45 | 27.97 | 27.41 | 27.83 | 99,281 | +0.42(+1.53%) |
Oct 24, 2014 | 27.46 | 27.92 | 26.52 | 27.41 | 80,082 | +0.02(+0.06%) |
Oct 23, 2014 | 27.29 | 27.47 | 26.86 | 27.39 | 87,101 | +0.46(+1.70%) |
Oct 22, 2014 | 26.36 | 27.29 | 26.36 | 26.93 | 87,823 | +0.46(+1.73%) |
Oct 21, 2014 | 26.52 | 26.61 | 26.12 | 26.47 | 163,512 | +0.00(+0.00%) |
Oct 20, 2014 | 26.81 | 26.92 | 25.95 | 26.47 | 118,543 | -0.30(-1.10%) |
Oct 17, 2014 | 27.45 | 28.22 | 26.68 | 26.77 | 99,919 | -0.24(-0.88%) |
Oct 16, 2014 | 26.24 | 27.21 | 26.24 | 27.01 | 73,966 | +0.58(+2.20%) |
Oct 15, 2014 | 25.28 | 26.50 | 25.20 | 26.43 | 130,874 | +0.98(+3.87%) |
Oct 14, 2014 | 25.33 | 25.64 | 25.02 | 25.44 | 165,596 | +0.22(+0.88%) |
Oct 13, 2014 | 25.61 | 26.01 | 25.10 | 25.22 | 112,450 | -0.40(-1.57%) |
Oct 10, 2014 | 25.86 | 26.24 | 25.51 | 25.62 | 103,148 | -0.37(-1.42%) |
Oct 09, 2014 | 26.11 | 26.96 | 25.74 | 25.99 | 116,637 | -0.03(-0.13%) |
Oct 08, 2014 | 24.85 | 26.25 | 24.85 | 26.02 | 127,252 | +1.11(+4.44%) |
Oct 07, 2014 | 25.25 | 25.25 | 24.88 | 24.92 | 34,262 | -0.41(-1.62%) |
Oct 06, 2014 | 25.05 | 25.63 | 25.01 | 25.33 | 79,348 | +0.25(+1.01%) |
Oct 03, 2014 | 24.91 | 25.36 | 24.70 | 25.07 | 61,721 | +0.40(+1.63%) |
Oct 02, 2014 | 24.40 | 24.77 | 24.14 | 24.67 | 74,266 | +0.34(+1.41%) |
Oct 01, 2014 | 24.93 | 25.19 | 24.24 | 24.33 | 67,604 | -0.55(-2.21%) |
Sep 30, 2014 | 25.09 | 25.21 | 24.83 | 24.88 | 79,179 | -0.11(-0.43%) |
Sep 29, 2014 | 24.92 | 25.70 | 24.46 | 24.98 | 247,753 | -0.14(-0.55%) |
Sep 26, 2014 | 24.97 | 25.26 | 24.72 | 25.12 | 59,558 | +0.15(+0.59%) |
Sep 25, 2014 | 25.13 | 25.38 | 24.73 | 24.97 | 67,826 | -0.15(-0.59%) |
Sep 24, 2014 | 24.65 | 25.28 | 24.33 | 25.12 | 56,560 | +0.59(+2.41%) |
Sep 23, 2014 | 25.29 | 25.43 | 24.43 | 24.53 | 108,560 | -0.72(-2.86%) |
Sep 22, 2014 | 25.39 | 25.77 | 25.05 | 25.25 | 86,726 | -0.20(-0.80%) |
Sep 19, 2014 | 25.36 | 25.74 | 25.27 | 25.46 | 105,652 | +0.14(+0.55%) |
Sep 18, 2014 | 25.43 | 25.74 | 25.25 | 25.32 | 63,632 | -0.07(-0.26%) |
Sep 17, 2014 | 25.27 | 25.66 | 24.90 | 25.38 | 115,784 | -0.10(-0.39%) |
Sep 16, 2014 | 25.43 | 25.79 | 25.36 | 25.48 | 45,583 | +0.08(+0.32%) |
Sep 15, 2014 | 25.65 | 25.93 | 25.38 | 25.40 | 89,620 | -0.31(-1.21%) |
Sep 12, 2014 | 26.15 | 26.15 | 25.20 | 25.71 | 122,358 | -0.36(-1.38%) |
Sep 11, 2014 | 25.82 | 26.24 | 25.77 | 26.07 | 132,648 | +0.25(+0.98%) |
Sep 10, 2014 | 25.61 | 26.33 | 25.43 | 25.82 | 122,112 | +0.36(+1.42%) |
Sep 09, 2014 | 25.96 | 25.96 | 25.33 | 25.46 | 42,344 | -0.46(-1.77%) |
Sep 08, 2014 | 25.54 | 26.25 | 25.54 | 25.92 | 40,125 | +0.48(+1.90%) |
Sep 05, 2014 | 25.28 | 25.70 | 25.26 | 25.43 | 60,390 | +0.08(+0.32%) |
Sep 04, 2014 | 25.43 | 25.78 | 25.29 | 25.35 | 30,355 | +0.02(+0.06%) |
Sep 03, 2014 | 25.48 | 26.02 | 25.23 | 25.33 | 48,981 | -0.10(-0.39%) |
Sep 02, 2014 | 24.84 | 25.61 | 24.84 | 25.43 | 48,116 | +0.72(+2.92%) |
Aug 29, 2014 | 24.61 | 24.71 | 24.71 | 24.71 | 150,067 | +0.11(+0.43%) |
Aug 28, 2014 | 24.78 | 24.83 | 24.51 | 24.61 | 167,094 | -0.16(-0.66%) |
Aug 27, 2014 | 25.06 | 25.14 | 24.59 | 24.77 | 33,655 | -0.19(-0.76%) |
Aug 26, 2014 | 25.18 | 25.31 | 24.87 | 24.96 | 64,051 | -0.04(-0.16%) |
Aug 25, 2014 | 25.48 | 25.56 | 24.72 | 25.00 | 66,172 | -0.39(-1.52%) |
Aug 22, 2014 | 25.55 | 25.80 | 25.15 | 25.38 | 71,411 | -0.11(-0.45%) |
Aug 21, 2014 | 25.14 | 26.00 | 25.12 | 25.50 | 87,923 | +0.35(+1.40%) |
Aug 20, 2014 | 25.13 | 25.13 | 24.76 | 25.15 | 65,639 | -0.07(-0.29%) |
Aug 19, 2014 | 24.61 | 25.67 | 24.58 | 25.22 | 137,254 | +0.64(+2.60%) |
Aug 18, 2014 | 24.29 | 24.66 | 24.29 | 24.58 | 84,535 | +0.53(+2.22%) |
Aug 15, 2014 | 24.64 | 24.64 | 23.86 | 24.05 | 97,386 | -0.36(-1.48%) |
Aug 14, 2014 | 24.28 | 24.62 | 24.11 | 24.41 | 150,679 | +0.25(+1.02%) |
Aug 13, 2014 | 23.80 | 24.16 | 23.75 | 24.16 | 112,882 | +0.54(+2.29%) |
Aug 12, 2014 | 23.93 | 24.12 | 23.36 | 23.62 | 115,699 | -0.39(-1.64%) |
Aug 11, 2014 | 23.73 | 24.29 | 23.64 | 24.02 | 165,182 | +0.49(+2.09%) |
Aug 08, 2014 | 22.74 | 23.39 | 22.67 | 23.52 | 157,226 | +0.75(+3.31%) |
Aug 07, 2014 | 22.56 | 22.99 | 22.48 | 22.77 | 127,860 | +0.24(+1.05%) |
Aug 06, 2014 | 22.49 | 22.87 | 22.46 | 22.53 | 69,161 | +0.11(+0.51%) |
Aug 05, 2014 | 22.72 | 22.83 | 22.17 | 22.42 | 124,333 | -0.41(-1.80%) |
Aug 04, 2014 | 22.79 | 22.96 | 22.31 | 22.83 | 108,752 | +0.02(+0.11%) |
Aug 01, 2014 | 22.40 | 23.15 | 22.40 | 22.80 | 123,905 | +0.47(+2.09%) |
Jul 31, 2014 | 22.07 | 22.53 | 21.11 | 22.34 | 481,653 | -0.07(-0.29%) |
Jul 30, 2014 | 23.11 | 23.11 | 22.22 | 22.40 | 185,940 | -0.59(-2.57%) |
Jul 29, 2014 | 23.41 | 23.55 | 22.78 | 22.99 | 137,263 | -0.29(-1.23%) |
Jul 28, 2014 | 23.24 | 23.33 | 22.95 | 23.28 | 115,422 | -0.08(-0.35%) |
Jul 25, 2014 | 23.17 | 23.47 | 23.06 | 23.36 | 84,084 | +0.03(+0.14%) |
Jul 24, 2014 | 23.06 | 23.34 | 23.06 | 23.33 | 100,846 | +0.19(+0.81%) |
Jul 23, 2014 | 22.88 | 23.16 | 22.45 | 23.14 | 237,516 | +0.34(+1.51%) |
Jul 22, 2014 | 22.63 | 22.97 | 22.25 | 22.79 | 195,784 | +0.19(+0.83%) |
Jul 21, 2014 | 22.88 | 22.88 | 22.24 | 22.61 | 153,651 | -0.34(-1.50%) |
Jul 18, 2014 | 22.75 | 23.18 | 22.75 | 22.95 | 106,245 | +0.12(+0.54%) |
Jul 17, 2014 | 22.75 | 22.97 | 22.65 | 22.83 | 99,160 | -0.02(-0.11%) |
Jul 16, 2014 | 23.29 | 23.32 | 22.65 | 22.85 | 118,006 | -0.33(-1.41%) |
Jul 15, 2014 | 23.74 | 23.74 | 23.03 | 23.18 | 194,731 | -0.49(-2.08%) |
Jul 14, 2014 | 24.01 | 24.06 | 23.50 | 23.67 | 162,347 | -0.19(-0.79%) |
Jul 11, 2014 | 23.91 | 23.93 | 23.56 | 23.86 | 56,697 | -0.11(-0.48%) |
Jul 10, 2014 | 23.36 | 24.32 | 23.14 | 23.97 | 155,781 | +0.25(+1.04%) |
Jul 09, 2014 | 23.94 | 24.10 | 23.67 | 23.73 | 94,543 | -0.16(-0.69%) |
Jul 08, 2014 | 23.59 | 24.06 | 23.39 | 23.89 | 159,166 | +0.16(+0.69%) |
Jul 07, 2014 | 23.79 | 24.01 | 23.61 | 23.73 | 144,537 | -0.02(-0.10%) |
Jul 03, 2014 | 23.97 | 23.75 | 23.75 | 23.75 | 105,413 | -0.02(-0.07%) |
Jul 02, 2014 | 23.83 | 24.23 | 23.69 | 23.77 | 126,811 | -0.03(-0.14%) |
Jul 01, 2014 | 23.54 | 23.96 | 23.34 | 23.80 | 166,439 | +0.34(+1.43%) |
Jun 30, 2014 | 23.31 | 23.79 | 23.25 | 23.47 | 208,614 | +0.03(+0.14%) |
Jun 27, 2014 | 22.93 | 23.49 | 22.93 | 23.43 | 685,486 | +0.38(+1.64%) |
Jun 26, 2014 | 23.02 | 23.25 | 22.91 | 23.06 | 89,044 | -0.07(-0.28%) |
Jun 25, 2014 | 23.15 | 23.28 | 22.75 | 23.12 | 115,855 | -0.15(-0.63%) |
Jun 24, 2014 | 23.28 | 23.61 | 23.18 | 23.27 | 120,729 | -0.02(-0.11%) |
Jun 23, 2014 | 23.63 | 23.84 | 23.19 | 23.29 | 71,130 | -0.35(-1.49%) |
Jun 20, 2014 | 23.89 | 24.11 | 23.49 | 23.65 | 194,601 | -0.15(-0.62%) |
Jun 19, 2014 | 23.16 | 24.02 | 23.15 | 23.79 | 261,691 | +0.60(+2.58%) |
Jun 18, 2014 | 23.27 | 23.28 | 22.84 | 23.20 | 155,509 | -0.19(-0.81%) |
Jun 17, 2014 | 23.28 | 23.66 | 23.25 | 23.38 | 118,526 | -0.02(-0.07%) |
Jun 16, 2014 | 23.83 | 23.83 | 23.26 | 23.40 | 107,345 | -0.35(-1.48%) |
Jun 13, 2014 | 23.50 | 23.94 | 23.27 | 23.75 | 62,283 | +0.25(+1.05%) |
Jun 12, 2014 | 23.74 | 23.74 | 23.21 | 23.51 | 65,145 | -0.11(-0.45%) |
Jun 11, 2014 | 23.95 | 24.07 | 23.49 | 23.61 | 122,457 | -0.34(-1.44%) |
Jun 10, 2014 | 24.04 | 24.14 | 23.70 | 23.96 | 250,561 | -0.14(-0.58%) |
Jun 06, 2014 | 24.18 | 24.18 | 24.09 | 24.10 | 75,047 | +0.10(+0.41%) |
Jun 05, 2014 | 23.68 | 24.16 | 23.59 | 24.00 | 149,983 | +0.44(+1.88%) |
Jun 04, 2014 | 23.36 | 23.67 | 23.36 | 23.56 | 99,101 | +0.02(+0.07%) |
Jun 03, 2014 | 23.81 | 24.02 | 23.37 | 23.54 | 93,995 | -0.28(-1.17%) |
Jun 02, 2014 | 23.83 | 24.03 | 23.46 | 23.82 | 94,332 | -0.03(-0.14%) |
May 30, 2014 | 23.74 | 24.12 | 23.49 | 23.85 | 1,680,448 | +0.00(+0.00%) |
May 29, 2014 | 24.10 | 24.13 | 23.37 | 23.85 | 124,533 | -0.12(-0.51%) |
May 28, 2014 | 24.25 | 24.36 | 23.83 | 23.97 | 188,180 | -0.20(-0.85%) |
May 27, 2014 | 24.33 | 24.57 | 24.05 | 24.18 | 124,547 | -0.01(-0.03%) |
May 23, 2014 | 24.15 | 24.19 | 24.19 | 24.19 | 59,172 | +0.04(+0.17%) |
May 22, 2014 | 23.49 | 24.19 | 23.34 | 24.15 | 63,967 | +0.64(+2.72%) |
May 21, 2014 | 24.26 | 24.34 | 23.41 | 23.51 | 91,700 | -0.71(-2.94%) |
May 20, 2014 | 24.17 | 24.27 | 23.95 | 24.22 | 169,990 | +0.06(+0.24%) |
May 19, 2014 | 23.74 | 24.18 | 23.74 | 24.16 | 122,074 | +0.25(+1.03%) |
May 16, 2014 | 23.83 | 24.07 | 23.33 | 23.92 | 148,705 | +0.20(+0.83%) |
May 15, 2014 | 23.53 | 23.77 | 23.20 | 23.72 | 232,081 | +0.28(+1.19%) |
May 14, 2014 | 23.50 | 23.73 | 23.17 | 23.44 | 169,311 | -0.04(-0.17%) |
May 13, 2014 | 23.18 | 23.75 | 23.18 | 23.48 | 191,696 | +0.25(+1.06%) |
May 12, 2014 | 23.39 | 23.97 | 22.83 | 23.24 | 222,273 | -0.04(-0.18%) |
May 09, 2014 | 23.04 | 23.43 | 23.04 | 23.28 | 168,286 | +0.11(+0.50%) |
May 08, 2014 | 23.02 | 23.49 | 23.02 | 23.16 | 92,606 | +0.21(+0.93%) |
May 07, 2014 | 22.52 | 23.04 | 22.52 | 22.95 | 92,944 | +0.49(+2.19%) |
May 06, 2014 | 22.35 | 22.65 | 22.20 | 22.46 | 103,374 | +0.07(+0.33%) |
May 05, 2014 | 22.26 | 22.49 | 22.02 | 22.38 | 108,997 | -0.10(-0.44%) |
May 02, 2014 | 22.27 | 22.71 | 22.18 | 22.48 | 105,216 | +0.23(+1.03%) |
May 01, 2014 | 22.40 | 22.40 | 21.72 | 22.25 | 137,823 | -0.08(-0.37%) |
Apr 30, 2014 | 21.97 | 22.83 | 21.85 | 22.34 | 238,394 | +0.48(+2.17%) |
Apr 29, 2014 | 21.87 | 22.34 | 21.52 | 21.86 | 80,837 | +0.16(+0.76%) |
Apr 28, 2014 | 22.09 | 22.30 | 21.45 | 21.70 | 230,244 | -0.27(-1.23%) |
Apr 25, 2014 | 21.85 | 22.29 | 21.78 | 21.97 | 87,905 | +0.03(+0.15%) |
Apr 24, 2014 | 21.74 | 22.08 | 21.43 | 21.93 | 175,650 | +0.25(+1.13%) |
Apr 23, 2014 | 21.27 | 21.94 | 21.14 | 21.69 | 163,748 | +0.32(+1.50%) |
Apr 22, 2014 | 20.97 | 21.54 | 20.77 | 21.37 | 110,274 | +0.53(+2.56%) |
Apr 21, 2014 | 20.47 | 21.05 | 20.27 | 20.84 | 31,080 | +0.33(+1.60%) |
Apr 17, 2014 | 20.55 | 20.51 | 20.51 | 20.51 | 56,366 | -0.12(-0.60%) |
Apr 16, 2014 | 19.65 | 20.79 | 19.43 | 20.63 | 55,141 | +1.15(+5.89%) |
Apr 15, 2014 | 19.59 | 19.59 | 19.28 | 19.48 | 64,996 | -0.10(-0.50%) |
Apr 14, 2014 | 20.40 | 20.40 | 19.38 | 19.58 | 102,289 | -0.61(-3.04%) |
Apr 11, 2014 | 20.01 | 20.50 | 20.01 | 20.20 | 59,641 | -0.02(-0.12%) |
Apr 10, 2014 | 20.61 | 20.66 | 20.07 | 20.22 | 60,350 | -0.36(-1.75%) |
Apr 09, 2014 | 20.62 | 20.74 | 20.47 | 20.58 | 41,142 | +0.09(+0.44%) |
Apr 08, 2014 | 20.74 | 20.75 | 20.41 | 20.49 | 44,842 | -0.06(-0.28%) |
Apr 07, 2014 | 20.60 | 20.74 | 20.37 | 20.55 | 66,147 | -0.05(-0.24%) |
Apr 04, 2014 | 21.29 | 21.30 | 20.34 | 20.60 | 70,452 | -0.48(-2.26%) |
Apr 03, 2014 | 21.46 | 21.46 | 20.81 | 21.07 | 26,973 | -0.35(-1.64%) |
Apr 02, 2014 | 21.39 | 21.50 | 21.24 | 21.43 | 53,244 | +0.05(+0.23%) |
Apr 01, 2014 | 20.53 | 21.57 | 20.39 | 21.38 | 74,012 | +0.81(+3.95%) |
Mar 31, 2014 | 20.54 | 20.93 | 20.34 | 20.56 | 129,059 | +0.22(+1.09%) |
Mar 28, 2014 | 20.34 | 21.22 | 20.25 | 20.34 | 84,828 | -0.01(-0.04%) |
Mar 27, 2014 | 20.44 | 20.49 | 20.08 | 20.35 | 30,674 | -0.13(-0.64%) |
Mar 26, 2014 | 21.11 | 21.13 | 20.34 | 20.48 | 68,707 | -0.57(-2.73%) |
Mar 25, 2014 | 20.95 | 21.68 | 20.90 | 21.06 | 110,279 | +0.18(+0.86%) |
Mar 24, 2014 | 20.72 | 20.96 | 20.51 | 20.88 | 90,573 | +0.13(+0.63%) |
Mar 21, 2014 | 20.70 | 21.02 | 20.37 | 20.74 | 94,861 | +0.18(+0.88%) |
Mar 20, 2014 | 20.57 | 20.74 | 20.41 | 20.56 | 55,522 | -0.02(-0.12%) |
Mar 19, 2014 | 21.10 | 21.10 | 20.34 | 20.59 | 75,417 | -0.31(-1.49%) |
Mar 18, 2014 | 20.62 | 21.18 | 20.49 | 20.90 | 103,730 | -0.02(-0.08%) |
Mar 17, 2014 | 20.84 | 20.99 | 20.63 | 20.92 | 93,134 | +0.25(+1.23%) |
Mar 14, 2014 | 21.27 | 21.57 | 20.53 | 20.66 | 61,847 | -0.72(-3.37%) |
Mar 13, 2014 | 21.05 | 21.48 | 20.85 | 21.38 | 128,147 | +0.33(+1.56%) |
Mar 12, 2014 | 20.56 | 21.06 | 20.32 | 21.06 | 92,758 | +0.43(+2.07%) |
Mar 11, 2014 | 21.23 | 21.34 | 20.52 | 20.63 | 75,195 | -0.52(-2.44%) |
Mar 10, 2014 | 21.21 | 21.65 | 21.08 | 21.15 | 150,482 | +0.01(+0.04%) |
Mar 07, 2014 | 21.10 | 21.47 | 20.87 | 21.14 | 88,124 | +0.23(+1.10%) |
Mar 06, 2014 | 21.02 | 21.20 | 20.65 | 20.91 | 53,026 | +0.00(+0.00%) |
Mar 05, 2014 | 21.56 | 21.76 | 20.43 | 20.91 | 143,386 | -0.70(-3.26%) |
Mar 04, 2014 | 20.64 | 21.76 | 20.53 | 21.61 | 207,978 | +1.01(+4.89%) |
Mar 03, 2014 | 20.87 | 20.87 | 20.06 | 20.61 | 125,673 | -0.34(-1.64%) |
Feb 28, 2014 | 20.76 | 21.11 | 20.48 | 20.95 | 197,194 | +0.27(+1.31%) |
Feb 27, 2014 | 20.93 | 21.08 | 20.52 | 20.68 | 81,237 | -0.25(-1.18%) |
Feb 26, 2014 | 20.67 | 21.02 | 20.20 | 20.93 | 128,998 | +0.44(+2.16%) |
Feb 25, 2014 | 21.11 | 21.48 | 20.38 | 20.48 | 119,416 | -0.49(-2.34%) |
Feb 24, 2014 | 20.38 | 21.64 | 20.38 | 20.97 | 250,571 | +0.33(+1.59%) |
Feb 21, 2014 | 20.21 | 20.70 | 20.19 | 20.65 | 159,470 | +0.61(+3.03%) |
Feb 20, 2014 | 19.55 | 20.78 | 19.55 | 20.04 | 140,580 | +0.55(+2.82%) |
Feb 19, 2014 | 19.26 | 19.67 | 19.13 | 19.49 | 82,329 | +0.22(+1.15%) |
Feb 18, 2014 | 18.32 | 19.31 | 18.32 | 19.27 | 99,313 | +0.92(+5.00%) |
Feb 14, 2014 | 18.38 | 18.35 | 18.35 | 18.35 | 87,966 | +0.00(+0.00%) |
Feb 13, 2014 | 18.20 | 18.53 | 17.86 | 18.35 | 196,801 | -0.02(-0.13%) |
Feb 12, 2014 | 18.69 | 18.69 | 18.27 | 18.38 | 112,181 | -0.24(-1.28%) |
Feb 11, 2014 | 17.97 | 18.68 | 17.87 | 18.61 | 74,199 | +0.75(+4.22%) |
Feb 10, 2014 | 17.45 | 17.95 | 17.45 | 17.86 | 54,240 | +0.31(+1.78%) |
Feb 07, 2014 | 17.71 | 17.74 | 17.25 | 17.55 | 232,754 | -0.02(-0.14%) |
Feb 06, 2014 | 17.34 | 18.00 | 17.18 | 17.57 | 154,704 | +0.30(+1.71%) |
Feb 05, 2014 | 17.81 | 18.24 | 17.20 | 17.28 | 211,000 | -0.56(-3.12%) |
Feb 04, 2014 | 17.79 | 18.01 | 17.55 | 17.84 | 301,764 | +0.19(+1.07%) |
Feb 03, 2014 | 18.61 | 18.70 | 16.80 | 17.65 | 335,135 | -0.95(-5.11%) |
Jan 31, 2014 | 18.06 | 19.03 | 18.03 | 18.60 | 118,095 | +0.37(+2.02%) |
Jan 30, 2014 | 18.32 | 18.65 | 18.20 | 18.23 | 97,089 | -0.03(-0.18%) |
Jan 29, 2014 | 18.99 | 18.99 | 18.08 | 18.26 | 65,714 | -0.83(-4.34%) |
Jan 28, 2014 | 18.84 | 19.30 | 18.32 | 19.09 | 144,143 | +0.21(+1.13%) |
Jan 27, 2014 | 19.59 | 19.59 | 18.76 | 18.88 | 101,946 | -0.61(-3.15%) |
Jan 24, 2014 | 20.02 | 20.24 | 19.45 | 19.49 | 168,277 | -0.67(-3.33%) |
Jan 23, 2014 | 20.20 | 20.24 | 19.65 | 20.16 | 151,178 | -0.19(-0.93%) |
Jan 22, 2014 | 20.52 | 20.56 | 20.05 | 20.35 | 71,708 | -0.04(-0.20%) |
Jan 21, 2014 | 20.34 | 20.61 | 19.76 | 20.39 | 132,477 | +0.06(+0.28%) |
Jan 17, 2014 | 20.60 | 20.34 | 20.34 | 20.34 | 87,600 | -0.19(-0.92%) |
Jan 16, 2014 | 20.58 | 20.70 | 20.00 | 20.52 | 76,092 | +0.08(+0.40%) |
Jan 15, 2014 | 20.80 | 21.06 | 19.98 | 20.44 | 232,554 | -0.39(-1.89%) |
Jan 14, 2014 | 21.21 | 21.26 | 20.61 | 20.84 | 91,720 | -0.24(-1.13%) |
Jan 13, 2014 | 21.02 | 21.10 | 20.64 | 21.07 | 55,792 | +0.02(+0.12%) |
Jan 10, 2014 | 21.31 | 21.34 | 20.97 | 21.05 | 43,011 | -0.26(-1.23%) |
Jan 09, 2014 | 21.36 | 21.56 | 21.05 | 21.31 | 61,133 | +0.08(+0.39%) |
Jan 08, 2014 | 21.31 | 21.44 | 21.16 | 21.23 | 64,976 | -0.03(-0.15%) |
Jan 07, 2014 | 20.11 | 21.39 | 20.08 | 21.26 | 127,020 | +1.18(+5.88%) |
Jan 06, 2014 | 20.25 | 20.38 | 19.88 | 20.08 | 268,456 | -0.06(-0.29%) |
Jan 03, 2014 | 20.20 | 20.35 | 20.09 | 20.14 | 118,342 | -0.10(-0.49%) |