Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.96 | 17.24 | 16.47 | 16.99 | 276,317 | +0.41(+2.47%) |
Oct 30, 2014 | 16.73 | 16.74 | 16.15 | 16.58 | 115,488 | -0.16(-0.96%) |
Oct 29, 2014 | 16.56 | 16.97 | 16.56 | 16.74 | 111,266 | +0.12(+0.72%) |
Oct 28, 2014 | 16.54 | 16.64 | 16.00 | 16.62 | 316,063 | +0.43(+2.66%) |
Oct 27, 2014 | 16.30 | 16.27 | 16.27 | 16.19 | 222,520 | -0.08(-0.49%) |
Oct 24, 2014 | 16.44 | 16.53 | 16.20 | 16.27 | 103,071 | -0.22(-1.33%) |
Oct 23, 2014 | 16.83 | 17.61 | 16.36 | 16.49 | 129,288 | -0.35(-2.08%) |
Oct 22, 2014 | 17.35 | 17.38 | 16.76 | 16.84 | 130,759 | -0.54(-3.11%) |
Oct 21, 2014 | 17.30 | 17.66 | 17.00 | 17.38 | 119,594 | +0.23(+1.34%) |
Oct 20, 2014 | 17.02 | 17.57 | 17.02 | 17.15 | 121,580 | -0.07(-0.41%) |
Oct 17, 2014 | 17.95 | 17.95 | 17.10 | 17.22 | 90,608 | -0.56(-3.15%) |
Oct 16, 2014 | 16.71 | 17.82 | 16.68 | 17.78 | 175,358 | +1.14(+6.85%) |
Oct 15, 2014 | 16.20 | 16.95 | 16.20 | 16.64 | 98,451 | +0.16(+0.97%) |
Oct 14, 2014 | 16.46 | 16.99 | 16.23 | 16.48 | 142,207 | -0.02(-0.12%) |
Oct 13, 2014 | 16.53 | 17.30 | 16.30 | 16.50 | 93,939 | -0.02(-0.12%) |
Oct 10, 2014 | 16.71 | 17.32 | 16.45 | 16.52 | 64,125 | -0.31(-1.84%) |
Oct 09, 2014 | 17.41 | 17.45 | 16.80 | 16.83 | 65,891 | -0.58(-3.33%) |
Oct 08, 2014 | 16.85 | 17.45 | 16.54 | 17.41 | 71,571 | +0.61(+3.63%) |
Oct 07, 2014 | 17.40 | 17.40 | 16.77 | 16.80 | 92,203 | -0.70(-4.00%) |
Oct 06, 2014 | 17.93 | 17.98 | 17.01 | 17.50 | 91,877 | -0.33(-1.85%) |
Oct 03, 2014 | 17.03 | 18.33 | 17.03 | 17.83 | 248,655 | +1.00(+5.94%) |
Oct 02, 2014 | 16.63 | 16.95 | 16.58 | 16.83 | 67,763 | +0.15(+0.90%) |
Oct 01, 2014 | 16.24 | 16.82 | 16.03 | 16.68 | 102,605 | +0.43(+2.65%) |
Sep 30, 2014 | 16.82 | 16.95 | 16.19 | 16.25 | 104,059 | -0.51(-3.04%) |
Sep 29, 2014 | 15.94 | 16.89 | 15.94 | 16.76 | 101,607 | +0.69(+4.29%) |
Sep 26, 2014 | 16.16 | 16.44 | 15.91 | 16.07 | 94,895 | -0.06(-0.37%) |
Sep 25, 2014 | 16.53 | 16.64 | 16.12 | 16.13 | 69,761 | -0.41(-2.48%) |
Sep 24, 2014 | 16.67 | 16.83 | 16.46 | 16.54 | 51,990 | -0.01(-0.06%) |
Sep 23, 2014 | 16.47 | 16.85 | 16.47 | 16.55 | 68,760 | -0.06(-0.36%) |
Sep 22, 2014 | 17.35 | 17.35 | 16.45 | 16.61 | 133,951 | -0.83(-4.76%) |
Sep 19, 2014 | 17.58 | 17.85 | 17.32 | 17.44 | 107,831 | -0.10(-0.57%) |
Sep 18, 2014 | 17.71 | 17.90 | 17.43 | 17.54 | 48,156 | -0.14(-0.79%) |
Sep 17, 2014 | 17.60 | 17.95 | 17.37 | 17.68 | 108,033 | +0.06(+0.34%) |
Sep 16, 2014 | 17.40 | 17.70 | 17.20 | 17.62 | 119,389 | +0.12(+0.69%) |
Sep 15, 2014 | 17.93 | 17.93 | 17.20 | 17.50 | 166,315 | -0.48(-2.67%) |
Sep 12, 2014 | 17.65 | 18.24 | 17.40 | 17.98 | 256,669 | +0.16(+0.90%) |
Sep 11, 2014 | 16.73 | 17.85 | 16.40 | 17.82 | 379,623 | +0.98(+5.82%) |
Sep 10, 2014 | 16.90 | 16.90 | 16.41 | 16.84 | 55,125 | -0.03(-0.18%) |
Sep 09, 2014 | 17.00 | 17.05 | 16.52 | 16.87 | 103,093 | -0.02(-0.12%) |
Sep 08, 2014 | 16.75 | 16.96 | 16.19 | 16.89 | 124,127 | +0.69(+4.26%) |
Sep 05, 2014 | 16.45 | 16.65 | 16.18 | 16.20 | 109,879 | -0.36(-2.17%) |
Sep 04, 2014 | 16.75 | 18.00 | 16.50 | 16.56 | 108,223 | -0.14(-0.84%) |
Sep 03, 2014 | 17.00 | 17.00 | 16.57 | 16.70 | 101,821 | +0.07(+0.42%) |
Sep 02, 2014 | 16.49 | 16.83 | 16.35 | 16.63 | 171,126 | +0.17(+1.03%) |
Aug 29, 2014 | 16.29 | 16.46 | 16.46 | 16.46 | 264,100 | +0.23(+1.42%) |
Aug 28, 2014 | 16.35 | 16.66 | 16.10 | 16.23 | 118,161 | -0.27(-1.64%) |
Aug 27, 2014 | 16.85 | 16.94 | 16.44 | 16.50 | 82,750 | -0.24(-1.43%) |
Aug 26, 2014 | 16.85 | 16.90 | 16.69 | 16.74 | 135,895 | -0.18(-1.06%) |
Aug 25, 2014 | 16.90 | 17.29 | 16.80 | 16.92 | 88,664 | +0.15(+0.89%) |
Aug 22, 2014 | 17.60 | 17.60 | 16.65 | 16.77 | 131,893 | -0.83(-4.72%) |
Aug 21, 2014 | 16.95 | 17.70 | 16.74 | 17.60 | 157,443 | +0.70(+4.14%) |
Aug 20, 2014 | 17.31 | 17.31 | 16.89 | 16.90 | 94,398 | -0.55(-3.15%) |
Aug 19, 2014 | 17.62 | 17.76 | 17.20 | 17.45 | 185,480 | -0.04(-0.23%) |
Aug 18, 2014 | 16.80 | 17.67 | 16.54 | 17.49 | 264,590 | +0.75(+4.48%) |
Aug 15, 2014 | 16.79 | 16.88 | 16.34 | 16.74 | 103,068 | +0.03(+0.18%) |
Aug 14, 2014 | 16.89 | 16.89 | 16.51 | 16.71 | 127,543 | -0.08(-0.48%) |
Aug 13, 2014 | 16.20 | 16.87 | 15.60 | 16.79 | 254,341 | +0.59(+3.64%) |
Aug 12, 2014 | 16.48 | 16.60 | 16.01 | 16.20 | 95,113 | -0.30(-1.82%) |
Aug 11, 2014 | 16.72 | 16.80 | 16.32 | 16.50 | 132,107 | -0.02(-0.12%) |
Aug 08, 2014 | 16.74 | 16.79 | 16.20 | 16.52 | 90,955 | -0.26(-1.55%) |
Aug 07, 2014 | 17.81 | 17.81 | 16.13 | 16.78 | 472,620 | -0.84(-4.77%) |
Aug 06, 2014 | 18.11 | 18.35 | 17.11 | 17.62 | 249,995 | +0.26(+1.50%) |
Aug 05, 2014 | 16.25 | 17.56 | 16.25 | 17.36 | 132,780 | +1.03(+6.31%) |
Aug 04, 2014 | 16.31 | 16.70 | 16.01 | 16.33 | 80,896 | +0.18(+1.11%) |
Aug 01, 2014 | 16.93 | 17.15 | 16.00 | 16.15 | 122,336 | -0.80(-4.72%) |
Jul 31, 2014 | 17.25 | 17.25 | 16.72 | 16.95 | 79,042 | -0.52(-2.98%) |
Jul 30, 2014 | 17.94 | 18.25 | 17.34 | 17.47 | 64,868 | -0.28(-1.58%) |
Jul 29, 2014 | 17.25 | 17.91 | 17.08 | 17.75 | 103,817 | +0.56(+3.26%) |
Jul 28, 2014 | 17.60 | 17.64 | 17.00 | 17.19 | 67,902 | -0.44(-2.50%) |
Jul 25, 2014 | 17.54 | 17.91 | 17.39 | 17.63 | 83,176 | -0.13(-0.73%) |
Jul 24, 2014 | 17.77 | 18.01 | 17.65 | 17.76 | 43,787 | +0.06(+0.34%) |
Jul 23, 2014 | 18.07 | 18.14 | 17.53 | 17.70 | 66,292 | -0.22(-1.23%) |
Jul 22, 2014 | 17.51 | 18.29 | 17.50 | 17.92 | 116,790 | +0.56(+3.23%) |
Jul 21, 2014 | 17.62 | 17.70 | 17.31 | 17.36 | 131,934 | -0.47(-2.64%) |
Jul 18, 2014 | 17.86 | 18.24 | 17.60 | 17.83 | 87,613 | -0.09(-0.50%) |
Jul 17, 2014 | 17.87 | 18.29 | 17.75 | 17.92 | 143,532 | -0.15(-0.83%) |
Jul 16, 2014 | 18.51 | 18.57 | 17.91 | 18.07 | 115,909 | -0.26(-1.42%) |
Jul 15, 2014 | 19.30 | 19.30 | 17.91 | 18.33 | 172,019 | -0.91(-4.73%) |
Jul 14, 2014 | 19.44 | 19.83 | 19.04 | 19.24 | 60,817 | +0.14(+0.73%) |
Jul 11, 2014 | 19.10 | 20.02 | 19.01 | 19.10 | 48,393 | -0.07(-0.37%) |
Jul 10, 2014 | 19.37 | 19.74 | 19.03 | 19.17 | 97,543 | -0.76(-3.81%) |
Jul 09, 2014 | 19.42 | 20.00 | 19.18 | 19.93 | 110,652 | +0.62(+3.21%) |
Jul 08, 2014 | 20.00 | 20.00 | 18.75 | 19.31 | 143,249 | -0.69(-3.45%) |
Jul 07, 2014 | 20.01 | 20.22 | 19.91 | 20.00 | 105,937 | -0.09(-0.45%) |
Jul 03, 2014 | 20.12 | 20.09 | 20.09 | 20.09 | 48,600 | +0.18(+0.90%) |
Jul 02, 2014 | 20.14 | 20.47 | 19.81 | 19.91 | 74,625 | -0.32(-1.58%) |
Jul 01, 2014 | 20.00 | 20.50 | 20.00 | 20.23 | 103,396 | +0.39(+1.97%) |
Jun 30, 2014 | 20.00 | 20.89 | 19.78 | 19.84 | 220,113 | -0.15(-0.75%) |
Jun 27, 2014 | 19.99 | 20.49 | 19.80 | 19.99 | 877,981 | -0.06(-0.30%) |
Jun 26, 2014 | 20.15 | 20.74 | 19.60 | 20.05 | 207,350 | -0.01(-0.05%) |
Jun 25, 2014 | 19.79 | 20.50 | 19.22 | 20.06 | 423,536 | +0.02(+0.10%) |
Jun 24, 2014 | 18.65 | 20.31 | 18.50 | 20.04 | 1,078,295 | +2.27(+12.77%) |
Jun 23, 2014 | 17.62 | 17.83 | 16.89 | 17.77 | 162,938 | +0.23(+1.31%) |
Jun 20, 2014 | 17.59 | 17.70 | 17.00 | 17.54 | 197,264 | -0.08(-0.45%) |
Jun 19, 2014 | 17.79 | 17.97 | 17.34 | 17.62 | 79,895 | -0.14(-0.79%) |
Jun 18, 2014 | 17.56 | 17.94 | 17.50 | 17.76 | 80,289 | +0.13(+0.74%) |
Jun 17, 2014 | 17.51 | 18.00 | 17.50 | 17.63 | 92,555 | +0.04(+0.23%) |
Jun 16, 2014 | 17.84 | 18.10 | 17.43 | 17.59 | 143,825 | -0.34(-1.90%) |
Jun 13, 2014 | 17.86 | 18.08 | 17.41 | 17.93 | 107,986 | +0.17(+0.96%) |
Jun 12, 2014 | 17.71 | 18.05 | 17.54 | 17.76 | 129,028 | -0.07(-0.39%) |
Jun 11, 2014 | 17.82 | 18.06 | 17.63 | 17.83 | 104,527 | -0.20(-1.11%) |
Jun 10, 2014 | 17.46 | 18.26 | 16.99 | 18.03 | 133,579 | +1.02(+6.00%) |
Jun 06, 2014 | 16.75 | 17.23 | 16.48 | 17.01 | 152,675 | +0.31(+1.86%) |
Jun 05, 2014 | 16.59 | 16.78 | 16.20 | 16.70 | 167,259 | +0.15(+0.91%) |
Jun 04, 2014 | 16.39 | 16.94 | 16.18 | 16.55 | 136,243 | -0.04(-0.24%) |
Jun 03, 2014 | 17.40 | 17.41 | 16.28 | 16.59 | 326,945 | -1.11(-6.27%) |
Jun 02, 2014 | 17.74 | 18.09 | 16.75 | 17.70 | 129,605 | -0.16(-0.90%) |
May 30, 2014 | 17.93 | 18.17 | 17.27 | 17.86 | 148,736 | -0.02(-0.11%) |
May 29, 2014 | 17.86 | 18.00 | 17.25 | 17.88 | 182,467 | +0.04(+0.22%) |
May 28, 2014 | 16.50 | 17.87 | 16.50 | 17.84 | 153,876 | +1.19(+7.15%) |
May 27, 2014 | 15.98 | 17.09 | 15.67 | 16.65 | 577,600 | +1.22(+7.91%) |
May 23, 2014 | 15.80 | 15.43 | 15.43 | 15.43 | 289,800 | -0.48(-3.02%) |
May 22, 2014 | 15.68 | 16.18 | 15.38 | 15.91 | 186,416 | +0.34(+2.18%) |
May 21, 2014 | 15.64 | 15.92 | 15.33 | 15.57 | 148,181 | -0.05(-0.32%) |
May 20, 2014 | 16.17 | 16.17 | 15.46 | 15.62 | 227,659 | -0.33(-2.07%) |
May 19, 2014 | 16.19 | 16.19 | 15.70 | 15.95 | 267,386 | +0.52(+3.37%) |
May 16, 2014 | 14.70 | 15.44 | 14.28 | 15.43 | 284,020 | +0.67(+4.54%) |
May 15, 2014 | 16.20 | 16.38 | 14.70 | 14.76 | 367,807 | -1.46(-9.00%) |
May 14, 2014 | 16.90 | 17.29 | 16.22 | 16.22 | 275,491 | -0.62(-3.68%) |
May 13, 2014 | 18.99 | 19.20 | 16.50 | 16.84 | 578,487 | -0.59(-3.38%) |
May 12, 2014 | 17.69 | 17.85 | 16.90 | 17.43 | 340,858 | +0.91(+5.51%) |
May 09, 2014 | 17.19 | 17.33 | 16.22 | 16.52 | 304,586 | -0.72(-4.18%) |
May 08, 2014 | 18.48 | 19.30 | 17.08 | 17.24 | 384,285 | -1.20(-6.51%) |
May 07, 2014 | 19.27 | 19.27 | 17.94 | 18.44 | 605,592 | -0.82(-4.26%) |
May 06, 2014 | 19.65 | 19.87 | 19.20 | 19.26 | 183,016 | -0.58(-2.92%) |
May 05, 2014 | 19.78 | 20.08 | 19.61 | 19.84 | 123,357 | -0.07(-0.35%) |
May 02, 2014 | 20.23 | 20.34 | 19.83 | 19.91 | 116,455 | -0.33(-1.63%) |
May 01, 2014 | 20.50 | 21.25 | 20.00 | 20.24 | 71,172 | -0.25(-1.22%) |
Apr 30, 2014 | 19.89 | 20.72 | 19.47 | 20.49 | 577,450 | +0.61(+3.07%) |
Apr 29, 2014 | 20.09 | 20.09 | 19.25 | 19.88 | 131,593 | -0.06(-0.30%) |
Apr 28, 2014 | 20.65 | 21.41 | 19.00 | 19.94 | 297,607 | -0.58(-2.83%) |
Apr 25, 2014 | 21.04 | 21.74 | 20.50 | 20.52 | 183,053 | -0.63(-2.98%) |
Apr 24, 2014 | 22.03 | 22.10 | 20.96 | 21.15 | 237,196 | -0.67(-3.07%) |
Apr 23, 2014 | 22.06 | 22.06 | 21.40 | 21.82 | 70,107 | -0.18(-0.82%) |
Apr 22, 2014 | 21.39 | 22.27 | 21.05 | 22.00 | 141,482 | +0.71(+3.33%) |
Apr 21, 2014 | 21.51 | 21.74 | 20.67 | 21.29 | 216,928 | -0.16(-0.75%) |
Apr 17, 2014 | 21.25 | 21.45 | 21.45 | 21.45 | 111,400 | +0.20(+0.94%) |
Apr 16, 2014 | 21.32 | 21.44 | 20.53 | 21.25 | 132,475 | +0.04(+0.19%) |
Apr 15, 2014 | 21.17 | 21.29 | 20.35 | 21.21 | 256,617 | +0.21(+1.00%) |
Apr 14, 2014 | 21.69 | 21.72 | 20.52 | 21.00 | 200,117 | -0.37(-1.73%) |
Apr 11, 2014 | 22.36 | 22.68 | 21.00 | 21.37 | 284,443 | -1.18(-5.23%) |
Apr 10, 2014 | 22.29 | 23.00 | 22.00 | 22.55 | 355,127 | -0.20(-0.88%) |
Apr 09, 2014 | 21.27 | 23.11 | 21.00 | 22.75 | 252,615 | +1.65(+7.82%) |
Apr 08, 2014 | 20.74 | 21.68 | 20.74 | 21.10 | 147,481 | +0.09(+0.43%) |
Apr 07, 2014 | 21.50 | 21.50 | 20.56 | 21.01 | 109,124 | -0.43(-2.01%) |
Apr 04, 2014 | 22.65 | 23.13 | 21.30 | 21.44 | 244,324 | -1.35(-5.92%) |
Apr 03, 2014 | 22.57 | 22.82 | 21.28 | 22.79 | 290,339 | +0.29(+1.29%) |
Apr 02, 2014 | 23.07 | 23.07 | 21.95 | 22.50 | 131,316 | -0.11(-0.49%) |
Apr 01, 2014 | 23.49 | 23.83 | 22.33 | 22.61 | 204,079 | -0.36(-1.57%) |
Mar 31, 2014 | 22.66 | 23.90 | 21.85 | 22.97 | 321,048 | +1.95(+9.28%) |
Mar 28, 2014 | 20.30 | 21.47 | 20.00 | 21.02 | 198,406 | +0.82(+4.06%) |
Mar 27, 2014 | 22.45 | 22.45 | 19.91 | 20.20 | 430,472 | -2.21(-9.86%) |
Mar 26, 2014 | 23.62 | 23.68 | 22.21 | 22.41 | 156,491 | -1.09(-4.64%) |
Mar 25, 2014 | 23.45 | 23.78 | 23.21 | 23.50 | 210,574 | +0.29(+1.25%) |
Mar 24, 2014 | 25.68 | 25.90 | 22.71 | 23.21 | 331,382 | -2.47(-9.62%) |
Mar 21, 2014 | 26.56 | 26.90 | 25.32 | 25.68 | 194,235 | -0.88(-3.31%) |
Mar 20, 2014 | 26.49 | 27.01 | 25.72 | 26.56 | 98,052 | -0.07(-0.26%) |
Mar 19, 2014 | 26.78 | 27.28 | 26.24 | 26.63 | 105,361 | -0.17(-0.63%) |
Mar 18, 2014 | 26.96 | 27.39 | 26.15 | 26.80 | 109,019 | +0.02(+0.07%) |
Mar 17, 2014 | 26.81 | 27.89 | 26.01 | 26.78 | 95,315 | +0.38(+1.44%) |
Mar 14, 2014 | 26.04 | 26.70 | 25.66 | 26.40 | 62,991 | +0.05(+0.19%) |
Mar 13, 2014 | 27.73 | 27.78 | 26.09 | 26.35 | 125,449 | -1.00(-3.66%) |
Mar 12, 2014 | 26.44 | 27.36 | 25.50 | 27.35 | 78,734 | +0.80(+3.01%) |
Mar 11, 2014 | 26.85 | 27.92 | 26.26 | 26.55 | 113,446 | -0.32(-1.19%) |
Mar 10, 2014 | 28.20 | 28.21 | 26.41 | 26.87 | 193,624 | -1.29(-4.58%) |
Mar 07, 2014 | 29.68 | 29.92 | 27.18 | 28.16 | 356,856 | -1.49(-5.03%) |
Mar 06, 2014 | 29.00 | 29.77 | 28.80 | 29.65 | 55,410 | +0.43(+1.47%) |
Mar 05, 2014 | 30.40 | 30.40 | 29.02 | 29.22 | 133,658 | -1.12(-3.69%) |
Mar 04, 2014 | 30.09 | 31.12 | 29.79 | 30.34 | 102,606 | +0.45(+1.51%) |
Mar 03, 2014 | 30.24 | 30.62 | 29.02 | 29.89 | 137,749 | -1.01(-3.27%) |
Feb 28, 2014 | 31.44 | 32.37 | 30.11 | 30.90 | 263,854 | -0.42(-1.34%) |
Feb 27, 2014 | 31.80 | 31.90 | 31.06 | 31.32 | 129,384 | +0.11(+0.35%) |
Feb 26, 2014 | 31.22 | 32.40 | 30.61 | 31.21 | 108,120 | -0.02(-0.06%) |
Feb 25, 2014 | 29.27 | 32.69 | 29.22 | 31.23 | 250,339 | +2.11(+7.25%) |
Feb 24, 2014 | 29.72 | 29.72 | 29.05 | 29.12 | 60,540 | -0.23(-0.78%) |
Feb 21, 2014 | 29.00 | 29.92 | 28.70 | 29.35 | 84,849 | +0.37(+1.28%) |
Feb 20, 2014 | 28.00 | 29.83 | 28.00 | 28.98 | 128,121 | +1.04(+3.72%) |
Feb 19, 2014 | 28.05 | 28.60 | 27.15 | 27.94 | 117,885 | -0.34(-1.20%) |
Feb 18, 2014 | 28.85 | 28.99 | 27.57 | 28.28 | 106,535 | -0.76(-2.62%) |
Feb 14, 2014 | 29.33 | 29.04 | 29.04 | 29.04 | 78,400 | -0.41(-1.39%) |
Feb 13, 2014 | 29.95 | 30.80 | 29.36 | 29.45 | 220,623 | -0.36(-1.21%) |
Feb 12, 2014 | 29.62 | 31.40 | 28.87 | 29.81 | 550,625 | +0.04(+0.13%) |
Feb 11, 2014 | 28.60 | 29.88 | 28.21 | 29.77 | 150,309 | +1.26(+4.42%) |
Feb 10, 2014 | 28.30 | 29.25 | 27.64 | 28.51 | 74,662 | +0.37(+1.31%) |
Feb 07, 2014 | 25.77 | 29.49 | 25.77 | 28.14 | 263,961 | +2.56(+10.01%) |
Feb 06, 2014 | 25.49 | 25.85 | 25.21 | 25.58 | 83,192 | +0.29(+1.15%) |
Feb 05, 2014 | 26.46 | 26.46 | 25.12 | 25.29 | 118,584 | -0.93(-3.55%) |
Feb 04, 2014 | 27.04 | 27.93 | 26.11 | 26.22 | 57,638 | -0.79(-2.92%) |
Feb 03, 2014 | 29.00 | 29.00 | 25.61 | 27.01 | 160,782 | -1.65(-5.76%) |
Jan 31, 2014 | 27.53 | 29.15 | 27.03 | 28.66 | 76,894 | +0.75(+2.69%) |
Jan 30, 2014 | 27.17 | 28.50 | 27.17 | 27.91 | 66,293 | +0.92(+3.41%) |
Jan 29, 2014 | 27.63 | 27.63 | 26.85 | 26.99 | 74,277 | -0.56(-2.03%) |
Jan 28, 2014 | 27.00 | 28.00 | 26.96 | 27.55 | 103,401 | +0.46(+1.70%) |
Jan 27, 2014 | 27.79 | 28.00 | 26.80 | 27.09 | 90,884 | -1.24(-4.38%) |
Jan 24, 2014 | 29.70 | 30.10 | 27.40 | 28.33 | 180,709 | -1.74(-5.79%) |
Jan 23, 2014 | 29.50 | 30.25 | 28.62 | 30.07 | 94,797 | +0.57(+1.93%) |
Jan 22, 2014 | 28.85 | 30.25 | 28.70 | 29.50 | 217,677 | +0.65(+2.25%) |
Jan 21, 2014 | 28.45 | 28.85 | 27.21 | 28.85 | 106,437 | +0.40(+1.41%) |
Jan 17, 2014 | 27.67 | 28.45 | 28.45 | 28.45 | 103,000 | +0.87(+3.15%) |
Jan 16, 2014 | 27.43 | 27.90 | 27.33 | 27.58 | 95,591 | +0.15(+0.55%) |
Jan 15, 2014 | 27.39 | 27.45 | 26.59 | 27.43 | 127,958 | +0.04(+0.15%) |
Jan 14, 2014 | 26.75 | 27.45 | 26.69 | 27.39 | 128,169 | +0.50(+1.86%) |
Jan 13, 2014 | 26.26 | 26.90 | 26.01 | 26.89 | 131,375 | +0.44(+1.66%) |
Jan 10, 2014 | 26.39 | 26.50 | 25.80 | 26.45 | 81,220 | +0.39(+1.50%) |
Jan 09, 2014 | 24.32 | 26.50 | 24.32 | 26.06 | 424,146 | +1.76(+7.24%) |
Jan 08, 2014 | 24.24 | 24.40 | 23.71 | 24.30 | 388,158 | +0.25(+1.04%) |
Jan 07, 2014 | 24.95 | 25.50 | 24.00 | 24.05 | 108,310 | -0.38(-1.56%) |
Jan 06, 2014 | 25.10 | 25.50 | 24.00 | 24.43 | 111,133 | -0.60(-2.40%) |
Jan 03, 2014 | 25.89 | 26.52 | 24.75 | 25.03 | 144,402 | -0.75(-2.91%) |
Jan 02, 2014 | 26.58 | 26.58 | 25.03 | 25.78 | 156,403 | -1.07(-3.99%) |
Dec 31, 2013 | 27.69 | 26.85 | 26.85 | 26.85 | 138,700 | -0.92(-3.31%) |
Dec 30, 2013 | 28.16 | 28.17 | 27.15 | 27.77 | 140,101 | -0.39(-1.38%) |
Dec 27, 2013 | 28.36 | 28.85 | 27.51 | 28.16 | 102,349 | -0.33(-1.16%) |
Dec 26, 2013 | 28.34 | 28.89 | 27.50 | 28.49 | 159,682 | +0.67(+2.41%) |
Dec 24, 2013 | 27.85 | 28.49 | 26.50 | 27.82 | 96,160 | +0.08(+0.29%) |
Dec 23, 2013 | 27.85 | 28.80 | 27.25 | 27.74 | 217,295 | -0.22(-0.79%) |
Dec 20, 2013 | 26.79 | 28.00 | 24.25 | 27.96 | 1,600,853 | +1.09(+4.06%) |
Dec 19, 2013 | 28.00 | 28.32 | 26.60 | 26.87 | 188,565 | -1.05(-3.76%) |
Dec 18, 2013 | 27.84 | 28.37 | 26.52 | 27.92 | 251,998 | +0.30(+1.09%) |
Dec 17, 2013 | 26.00 | 28.38 | 25.51 | 27.62 | 507,225 | +1.71(+6.60%) |
Dec 16, 2013 | 25.49 | 26.00 | 24.94 | 25.91 | 426,792 | +1.68(+6.93%) |
Dec 13, 2013 | 23.94 | 24.64 | 22.00 | 24.23 | 279,959 | +0.27(+1.13%) |
Dec 12, 2013 | 25.00 | 25.40 | 23.91 | 23.96 | 282,737 | -1.03(-4.12%) |
Dec 11, 2013 | 25.69 | 26.49 | 24.69 | 24.99 | 245,853 | -0.20(-0.79%) |
Dec 10, 2013 | 24.75 | 25.54 | 24.33 | 25.19 | 224,744 | +0.55(+2.23%) |
Dec 09, 2013 | 23.50 | 25.49 | 23.00 | 24.64 | 518,930 | +0.75(+3.14%) |
Dec 06, 2013 | 22.99 | 24.18 | 22.00 | 23.89 | 0 | +1.96(+8.94%) |
Dec 05, 2013 | 22.41 | 22.79 | 20.50 | 21.93 | 0 | +0.90(+4.28%) |
Dec 04, 2013 | 21.75 | 22.45 | 20.71 | 21.03 | 0 | -1.04(-4.71%) |
Dec 03, 2013 | 23.50 | 23.50 | 21.73 | 22.07 | 0 | -0.87(-3.79%) |
Dec 02, 2013 | 20.90 | 22.99 | 20.78 | 22.94 | 0 | +2.44(+11.90%) |
Nov 29, 2013 | 19.34 | 20.53 | 19.34 | 20.50 | 0 | +0.97(+4.97%) |
Nov 27, 2013 | 18.26 | 20.00 | 18.26 | 19.53 | 0 | +1.32(+7.25%) |
Nov 26, 2013 | 18.00 | 18.32 | 18.00 | 18.21 | 0 | -0.09(-0.49%) |
Nov 25, 2013 | 18.40 | 18.40 | 18.20 | 18.30 | 0 | +0.13(+0.72%) |
Nov 22, 2013 | 18.30 | 18.30 | 18.09 | 18.17 | 0 | -0.13(-0.71%) |
Nov 21, 2013 | 18.40 | 18.41 | 18.00 | 18.30 | 0 | -0.11(-0.60%) |
Nov 20, 2013 | 18.00 | 18.50 | 17.50 | 18.41 | 0 | +0.30(+1.66%) |
Nov 19, 2013 | 18.21 | 18.89 | 17.90 | 18.11 | 0 | -0.63(-3.36%) |
Nov 18, 2013 | 18.00 | 18.88 | 17.90 | 18.74 | 0 | +1.08(+6.12%) |
Nov 15, 2013 | 17.56 | 17.80 | 17.26 | 17.66 | 0 | +0.32(+1.85%) |
Nov 14, 2013 | 17.50 | 17.50 | 17.01 | 17.34 | 0 | -0.21(-1.20%) |
Nov 12, 2013 | 18.77 | 18.77 | 17.40 | 17.55 | 0 | -0.39(-2.17%) |
Nov 11, 2013 | 17.68 | 18.77 | 17.40 | 17.94 | 0 | +0.64(+3.70%) |
Nov 08, 2013 | 16.59 | 18.09 | 16.58 | 17.30 | 0 | +0.74(+4.47%) |
Nov 07, 2013 | 16.64 | 16.86 | 16.45 | 16.56 | 0 | +0.25(+1.53%) |