Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.36 | 15.47 | 15.17 | 15.25 | 547,609 | -0.11(-0.71%) |
Nov 26, 2014 | 15.35 | 15.36 | 15.36 | 15.36 | 560,847 | -0.06(-0.41%) |
Nov 25, 2014 | 15.57 | 15.64 | 15.40 | 15.43 | 1,326,263 | -0.16(-1.06%) |
Nov 24, 2014 | 15.70 | 15.74 | 15.49 | 15.59 | 862,785 | -0.01(-0.06%) |
Nov 21, 2014 | 15.71 | 15.76 | 15.54 | 15.60 | 873,062 | -0.01(-0.06%) |
Nov 20, 2014 | 15.58 | 15.69 | 15.50 | 15.61 | 776,505 | -0.02(-0.12%) |
Nov 19, 2014 | 15.54 | 15.75 | 15.53 | 15.63 | 1,168,354 | +0.04(+0.23%) |
Nov 18, 2014 | 15.47 | 15.63 | 15.43 | 15.59 | 1,291,847 | +0.11(+0.71%) |
Nov 17, 2014 | 15.49 | 15.58 | 15.21 | 15.48 | 2,399,074 | +0.03(+0.18%) |
Nov 14, 2014 | 15.54 | 15.67 | 15.40 | 15.46 | 2,159,106 | -0.10(-0.65%) |
Nov 13, 2014 | 15.33 | 15.65 | 15.22 | 15.56 | 5,240,398 | +0.16(+1.01%) |
Nov 12, 2014 | 16.68 | 17.23 | 14.77 | 15.40 | 10,426,961 | -1.60(-9.41%) |
Nov 11, 2014 | 16.86 | 17.02 | 16.82 | 17.00 | 3,834,719 | +0.14(+0.81%) |
Nov 10, 2014 | 16.75 | 17.35 | 16.66 | 16.86 | 2,926,952 | +0.05(+0.33%) |
Nov 07, 2014 | 17.20 | 17.32 | 16.74 | 16.81 | 2,412,987 | -0.41(-2.39%) |
Nov 06, 2014 | 17.20 | 17.37 | 17.12 | 17.22 | 897,490 | +0.13(+0.75%) |
Nov 05, 2014 | 16.97 | 17.38 | 16.97 | 17.09 | 995,739 | +0.16(+0.92%) |
Nov 04, 2014 | 17.54 | 17.54 | 16.80 | 16.94 | 892,744 | -0.66(-3.74%) |
Nov 03, 2014 | 17.54 | 17.75 | 17.42 | 17.59 | 634,785 | +0.01(+0.05%) |
Oct 31, 2014 | 17.34 | 17.62 | 17.19 | 17.58 | 1,031,644 | +0.45(+2.61%) |
Oct 30, 2014 | 17.41 | 17.48 | 17.05 | 17.14 | 907,735 | -0.41(-2.34%) |
Oct 29, 2014 | 17.41 | 17.64 | 17.37 | 17.55 | 647,685 | +0.18(+1.05%) |
Oct 28, 2014 | 16.91 | 17.54 | 16.89 | 17.37 | 714,916 | +0.46(+2.70%) |
Oct 27, 2014 | 16.99 | 17.00 | 17.00 | 16.91 | 674,377 | -0.09(-0.54%) |
Oct 24, 2014 | 16.91 | 17.06 | 16.62 | 17.00 | 636,103 | +0.05(+0.27%) |
Oct 23, 2014 | 16.64 | 17.27 | 16.52 | 16.95 | 984,145 | +0.44(+2.66%) |
Oct 22, 2014 | 16.59 | 17.05 | 16.37 | 16.52 | 1,820,889 | +0.01(+0.06%) |
Oct 21, 2014 | 16.31 | 16.73 | 16.31 | 16.51 | 990,104 | +0.25(+1.52%) |
Oct 20, 2014 | 16.17 | 16.27 | 16.17 | 16.26 | 945,432 | +0.07(+0.45%) |
Oct 17, 2014 | 16.31 | 16.48 | 16.11 | 16.19 | 1,156,397 | -0.04(-0.22%) |
Oct 16, 2014 | 16.15 | 16.47 | 15.97 | 16.22 | 1,035,113 | -0.19(-1.17%) |
Oct 15, 2014 | 16.41 | 16.46 | 15.74 | 16.41 | 1,484,955 | -0.17(-1.05%) |
Oct 14, 2014 | 16.45 | 16.91 | 16.43 | 16.59 | 995,728 | +0.21(+1.28%) |
Oct 13, 2014 | 16.82 | 17.05 | 16.34 | 16.38 | 917,764 | -0.39(-2.34%) |
Oct 10, 2014 | 16.89 | 17.10 | 16.54 | 16.77 | 638,747 | -0.15(-0.86%) |
Oct 09, 2014 | 17.15 | 17.23 | 16.91 | 16.92 | 872,881 | -0.28(-1.65%) |
Oct 08, 2014 | 17.08 | 17.31 | 16.85 | 17.20 | 1,222,238 | +0.15(+0.86%) |
Oct 07, 2014 | 17.25 | 17.34 | 17.04 | 17.05 | 2,106,854 | -0.37(-2.10%) |
Oct 06, 2014 | 17.39 | 17.54 | 17.20 | 17.42 | 893,227 | +0.08(+0.47%) |
Oct 03, 2014 | 17.32 | 17.59 | 17.21 | 17.34 | 987,266 | +0.11(+0.64%) |
Oct 02, 2014 | 17.12 | 17.37 | 16.94 | 17.23 | 1,726,303 | +0.11(+0.64%) |
Oct 01, 2014 | 17.55 | 17.61 | 17.04 | 17.12 | 1,591,379 | -0.46(-2.60%) |
Sep 30, 2014 | 17.85 | 18.00 | 17.51 | 17.58 | 1,180,737 | -0.30(-1.69%) |
Sep 29, 2014 | 18.05 | 18.07 | 17.74 | 17.88 | 1,179,174 | -0.38(-2.10%) |
Sep 26, 2014 | 18.14 | 18.42 | 17.93 | 18.26 | 886,115 | +0.24(+1.32%) |
Sep 25, 2014 | 18.30 | 18.37 | 17.78 | 18.02 | 1,166,748 | -0.40(-2.18%) |
Sep 24, 2014 | 18.10 | 18.46 | 17.97 | 18.43 | 1,308,993 | +0.30(+1.65%) |
Sep 23, 2014 | 18.35 | 18.38 | 18.12 | 18.13 | 960,945 | -0.25(-1.38%) |
Sep 22, 2014 | 18.55 | 18.59 | 18.31 | 18.38 | 954,948 | -0.23(-1.22%) |
Sep 19, 2014 | 18.59 | 18.71 | 18.51 | 18.61 | 1,740,158 | +0.03(+0.15%) |
Sep 18, 2014 | 18.56 | 18.79 | 18.54 | 18.58 | 1,174,699 | +0.03(+0.15%) |
Sep 17, 2014 | 18.53 | 18.69 | 18.47 | 18.55 | 1,538,650 | -0.02(-0.10%) |
Sep 16, 2014 | 18.43 | 18.62 | 18.43 | 18.57 | 1,298,450 | +0.03(+0.15%) |
Sep 15, 2014 | 18.67 | 18.70 | 18.41 | 18.54 | 2,196,385 | -0.18(-0.97%) |
Sep 12, 2014 | 18.81 | 18.92 | 18.61 | 18.72 | 2,888,361 | -0.18(-0.96%) |
Sep 11, 2014 | 19.00 | 19.44 | 18.80 | 18.91 | 2,792,214 | +0.19(+1.01%) |
Sep 10, 2014 | 18.43 | 18.80 | 18.43 | 18.72 | 1,337,832 | +0.23(+1.22%) |
Sep 09, 2014 | 18.43 | 18.63 | 18.37 | 18.49 | 1,647,802 | -0.09(-0.49%) |
Sep 08, 2014 | 18.43 | 18.81 | 18.42 | 18.58 | 2,027,843 | +0.05(+0.29%) |
Sep 05, 2014 | 18.27 | 18.55 | 18.17 | 18.53 | 1,496,785 | +0.20(+1.09%) |
Sep 04, 2014 | 18.26 | 18.38 | 18.21 | 18.33 | 1,463,832 | +0.05(+0.25%) |
Sep 03, 2014 | 18.58 | 18.67 | 18.19 | 18.28 | 3,806,152 | -0.27(-1.46%) |
Sep 02, 2014 | 18.82 | 18.87 | 18.54 | 18.55 | 2,357,249 | -0.25(-1.35%) |
Aug 29, 2014 | 18.60 | 18.81 | 18.81 | 18.81 | 1,515,115 | +0.21(+1.12%) |
Aug 28, 2014 | 18.77 | 18.77 | 18.42 | 18.60 | 2,199,010 | -0.26(-1.39%) |
Aug 27, 2014 | 18.56 | 18.97 | 18.52 | 18.86 | 4,290,078 | +0.34(+1.86%) |
Aug 26, 2014 | 18.24 | 18.61 | 18.23 | 18.52 | 3,920,925 | +0.30(+1.64%) |
Aug 25, 2014 | 18.53 | 18.53 | 18.00 | 18.22 | 4,661,415 | -0.12(-0.64%) |
Aug 22, 2014 | 17.54 | 18.86 | 17.54 | 18.34 | 10,663,644 | +1.14(+6.63%) |
Aug 21, 2014 | 17.20 | 17.24 | 17.10 | 17.20 | 2,950,690 | +0.06(+0.37%) |
Aug 20, 2014 | 16.96 | 17.19 | 16.92 | 17.13 | 3,370,103 | +0.21(+1.23%) |
Aug 19, 2014 | 17.11 | 17.18 | 16.73 | 16.92 | 3,981,560 | -0.17(-1.00%) |
Aug 18, 2014 | 17.19 | 17.37 | 17.04 | 17.10 | 7,236,052 | +0.22(+1.29%) |
Aug 15, 2014 | 16.37 | 16.93 | 16.31 | 16.88 | 15,148,877 | +0.60(+3.67%) |
Aug 14, 2014 | 17.22 | 17.28 | 16.13 | 16.28 | 18,049,206 | -0.81(-4.76%) |
Aug 13, 2014 | 18.16 | 19.31 | 16.44 | 17.10 | 45,932,884 | -8.37(-32.86%) |
Aug 12, 2014 | 25.31 | 25.73 | 25.20 | 25.46 | 2,642,082 | +0.08(+0.32%) |
Aug 11, 2014 | 24.72 | 25.48 | 24.70 | 25.38 | 2,332,203 | +0.80(+3.28%) |
Aug 08, 2014 | 24.59 | 24.64 | 24.14 | 24.58 | 2,190,758 | +0.31(+1.27%) |
Aug 07, 2014 | 24.79 | 25.04 | 24.21 | 24.27 | 1,576,116 | -0.54(-2.19%) |
Aug 06, 2014 | 25.17 | 25.20 | 24.42 | 24.81 | 3,611,468 | -0.43(-1.72%) |
Aug 05, 2014 | 25.43 | 25.53 | 25.16 | 25.25 | 1,119,791 | -0.33(-1.27%) |
Aug 04, 2014 | 25.16 | 25.63 | 25.06 | 25.57 | 837,955 | +0.47(+1.87%) |
Aug 01, 2014 | 25.15 | 25.25 | 24.94 | 25.10 | 556,137 | -0.09(-0.36%) |
Jul 31, 2014 | 25.35 | 25.46 | 25.10 | 25.19 | 641,800 | -0.39(-1.52%) |
Jul 30, 2014 | 25.72 | 25.81 | 25.42 | 25.58 | 652,033 | +0.06(+0.25%) |
Jul 29, 2014 | 25.47 | 25.78 | 25.46 | 25.52 | 341,092 | +0.03(+0.11%) |
Jul 28, 2014 | 25.63 | 25.74 | 25.33 | 25.49 | 599,689 | -0.11(-0.42%) |
Jul 25, 2014 | 25.33 | 25.63 | 25.29 | 25.60 | 765,127 | +0.25(+1.00%) |
Jul 24, 2014 | 25.44 | 25.47 | 25.32 | 25.35 | 758,643 | +0.00(+0.00%) |
Jul 23, 2014 | 25.32 | 25.35 | 25.10 | 25.35 | 1,026,405 | +0.08(+0.32%) |
Jul 22, 2014 | 25.42 | 25.46 | 25.04 | 25.26 | 1,695,415 | -0.07(-0.29%) |
Jul 21, 2014 | 25.72 | 25.89 | 24.78 | 25.34 | 1,695,854 | -0.49(-1.89%) |
Jul 18, 2014 | 25.27 | 25.90 | 25.27 | 25.82 | 1,347,837 | +0.52(+2.07%) |
Jul 17, 2014 | 25.35 | 25.64 | 25.28 | 25.30 | 1,980,284 | -0.16(-0.64%) |
Jul 16, 2014 | 25.79 | 25.93 | 25.40 | 25.46 | 897,539 | -0.20(-0.78%) |
Jul 15, 2014 | 25.74 | 25.85 | 25.53 | 25.66 | 604,617 | -0.01(-0.04%) |
Jul 14, 2014 | 25.99 | 25.99 | 25.66 | 25.67 | 1,424,689 | -0.18(-0.70%) |
Jul 11, 2014 | 25.83 | 26.04 | 25.75 | 25.85 | 741,610 | -0.09(-0.35%) |
Jul 10, 2014 | 25.66 | 26.33 | 25.60 | 25.94 | 807,750 | +0.02(+0.07%) |
Jul 09, 2014 | 26.20 | 26.20 | 25.77 | 25.92 | 1,403,145 | -0.31(-1.17%) |
Jul 08, 2014 | 26.78 | 26.86 | 26.03 | 26.23 | 816,765 | -0.53(-1.99%) |
Jul 07, 2014 | 26.78 | 26.90 | 26.38 | 26.77 | 1,220,792 | +0.41(+1.54%) |
Jul 03, 2014 | 26.01 | 26.36 | 26.36 | 26.36 | 889,501 | +0.26(+1.01%) |
Jul 02, 2014 | 25.46 | 26.11 | 25.38 | 26.10 | 741,782 | +0.68(+2.67%) |
Jul 01, 2014 | 25.77 | 25.97 | 25.41 | 25.42 | 1,353,505 | -0.21(-0.81%) |
Jun 30, 2014 | 25.33 | 25.64 | 25.15 | 25.63 | 2,071,969 | +0.30(+1.18%) |
Jun 27, 2014 | 25.64 | 25.78 | 25.31 | 25.33 | 2,762,265 | -0.34(-1.34%) |
Jun 26, 2014 | 25.70 | 25.84 | 25.49 | 25.67 | 950,879 | +0.06(+0.25%) |
Jun 25, 2014 | 26.11 | 26.49 | 25.56 | 25.61 | 2,145,264 | -0.51(-1.94%) |
Jun 24, 2014 | 26.65 | 26.89 | 25.97 | 26.11 | 3,797,149 | -0.66(-2.47%) |
Jun 23, 2014 | 27.33 | 27.85 | 26.67 | 26.77 | 2,276,320 | -0.65(-2.37%) |
Jun 20, 2014 | 27.34 | 27.65 | 27.29 | 27.43 | 1,083,499 | +0.16(+0.60%) |
Jun 19, 2014 | 27.06 | 27.57 | 27.06 | 27.26 | 968,649 | +0.14(+0.53%) |
Jun 18, 2014 | 26.68 | 27.27 | 26.68 | 27.12 | 726,510 | +0.41(+1.52%) |
Jun 17, 2014 | 26.75 | 26.91 | 26.67 | 26.71 | 653,099 | -0.06(-0.23%) |
Jun 16, 2014 | 26.99 | 27.09 | 26.74 | 26.77 | 893,239 | -0.31(-1.16%) |
Jun 13, 2014 | 27.34 | 27.44 | 26.76 | 27.09 | 1,048,345 | -0.31(-1.11%) |
Jun 12, 2014 | 27.91 | 27.95 | 27.32 | 27.39 | 409,871 | -0.50(-1.80%) |
Jun 11, 2014 | 27.93 | 28.02 | 27.49 | 27.90 | 381,938 | -0.11(-0.38%) |
Jun 10, 2014 | 27.85 | 28.03 | 27.74 | 28.00 | 292,562 | +0.31(+1.10%) |
Jun 06, 2014 | 27.51 | 27.73 | 27.29 | 27.70 | 454,881 | +0.22(+0.82%) |
Jun 05, 2014 | 27.15 | 27.49 | 27.00 | 27.47 | 555,681 | +0.21(+0.76%) |
Jun 04, 2014 | 27.21 | 27.39 | 27.14 | 27.27 | 462,278 | -0.04(-0.13%) |
Jun 03, 2014 | 27.22 | 27.48 | 27.22 | 27.30 | 595,264 | -0.04(-0.16%) |
Jun 02, 2014 | 27.55 | 27.67 | 26.91 | 27.35 | 1,058,081 | -0.06(-0.23%) |
May 30, 2014 | 27.54 | 27.84 | 27.30 | 27.41 | 1,070,486 | -0.22(-0.78%) |
May 29, 2014 | 28.06 | 28.19 | 27.59 | 27.63 | 449,773 | -0.44(-1.57%) |
May 28, 2014 | 27.85 | 28.26 | 27.74 | 28.07 | 474,102 | +0.09(+0.32%) |
May 27, 2014 | 28.01 | 28.10 | 27.79 | 27.98 | 580,256 | -0.03(-0.10%) |
May 23, 2014 | 27.85 | 28.00 | 28.00 | 28.00 | 412,507 | +0.25(+0.91%) |
May 22, 2014 | 27.86 | 28.17 | 27.61 | 27.75 | 1,051,762 | +0.01(+0.03%) |
May 21, 2014 | 27.48 | 27.98 | 27.41 | 27.74 | 647,872 | +0.22(+0.82%) |
May 20, 2014 | 27.84 | 27.84 | 27.28 | 27.52 | 792,655 | -0.29(-1.03%) |
May 19, 2014 | 26.92 | 27.95 | 26.90 | 27.81 | 1,879,297 | +0.82(+3.03%) |
May 16, 2014 | 26.72 | 27.24 | 26.23 | 26.99 | 1,746,898 | +0.33(+1.25%) |
May 15, 2014 | 26.26 | 27.14 | 25.82 | 26.66 | 3,790,145 | +0.31(+1.16%) |
May 14, 2014 | 27.05 | 27.12 | 26.06 | 26.35 | 2,977,022 | -0.51(-1.91%) |
May 13, 2014 | 27.47 | 27.48 | 26.78 | 26.86 | 898,600 | -0.59(-2.16%) |
May 12, 2014 | 26.94 | 27.60 | 26.94 | 27.46 | 971,127 | +0.57(+2.10%) |
May 09, 2014 | 27.34 | 27.58 | 26.84 | 26.89 | 940,930 | -0.50(-1.84%) |
May 08, 2014 | 27.43 | 27.89 | 27.22 | 27.39 | 698,374 | -0.06(-0.23%) |
May 07, 2014 | 27.50 | 27.64 | 27.07 | 27.46 | 1,027,513 | +0.06(+0.23%) |
May 06, 2014 | 27.21 | 27.77 | 27.07 | 27.39 | 707,981 | +0.13(+0.46%) |
May 05, 2014 | 27.67 | 27.75 | 26.96 | 27.27 | 560,578 | -0.60(-2.16%) |
May 02, 2014 | 27.77 | 28.05 | 27.71 | 27.87 | 756,253 | +0.29(+1.04%) |
May 01, 2014 | 26.94 | 27.67 | 26.84 | 27.58 | 476,075 | +0.58(+2.16%) |
Apr 30, 2014 | 27.03 | 27.15 | 26.86 | 27.00 | 415,319 | -0.03(-0.10%) |
Apr 29, 2014 | 26.94 | 27.33 | 26.69 | 27.03 | 608,378 | +0.17(+0.64%) |
Apr 28, 2014 | 26.86 | 27.15 | 26.55 | 26.86 | 620,954 | +0.18(+0.67%) |
Apr 25, 2014 | 27.26 | 27.26 | 26.65 | 26.68 | 425,222 | -0.60(-2.21%) |
Apr 24, 2014 | 27.34 | 27.55 | 27.19 | 27.28 | 672,278 | +0.12(+0.43%) |
Apr 23, 2014 | 27.12 | 27.38 | 26.79 | 27.16 | 387,118 | +0.06(+0.23%) |
Apr 22, 2014 | 26.69 | 27.47 | 26.61 | 27.10 | 961,552 | +0.44(+1.65%) |
Apr 21, 2014 | 26.88 | 26.94 | 26.50 | 26.66 | 575,847 | -0.30(-1.10%) |
Apr 17, 2014 | 26.71 | 26.95 | 26.95 | 26.95 | 593,877 | +0.25(+0.94%) |
Apr 16, 2014 | 26.96 | 27.17 | 26.58 | 26.70 | 666,884 | -0.07(-0.27%) |
Apr 15, 2014 | 26.61 | 26.81 | 26.12 | 26.77 | 1,238,093 | +0.12(+0.44%) |
Apr 14, 2014 | 27.22 | 27.22 | 26.27 | 26.66 | 1,051,176 | -0.28(-1.03%) |
Apr 11, 2014 | 27.11 | 27.30 | 26.52 | 26.94 | 1,398,245 | -0.42(-1.54%) |
Apr 10, 2014 | 28.62 | 28.67 | 27.36 | 27.36 | 2,000,955 | -1.16(-4.06%) |
Apr 09, 2014 | 27.75 | 28.58 | 27.60 | 28.52 | 2,581,507 | +0.76(+2.75%) |
Apr 08, 2014 | 26.41 | 28.00 | 26.05 | 27.75 | 7,080,455 | +1.41(+5.35%) |
Apr 07, 2014 | 26.77 | 27.11 | 26.32 | 26.34 | 3,255,574 | -0.57(-2.14%) |
Apr 04, 2014 | 27.73 | 27.75 | 26.72 | 26.92 | 10,325,230 | -0.04(-0.13%) |
Apr 03, 2014 | 26.63 | 27.20 | 26.42 | 26.95 | 3,111,905 | -0.39(-1.41%) |
Apr 02, 2014 | 27.07 | 27.63 | 26.68 | 27.34 | 2,871,781 | +0.39(+1.43%) |
Apr 01, 2014 | 27.19 | 27.46 | 26.77 | 26.95 | 992,409 | -0.20(-0.73%) |
Mar 31, 2014 | 27.24 | 27.53 | 26.77 | 27.15 | 1,430,850 | +0.08(+0.30%) |
Mar 28, 2014 | 27.47 | 27.88 | 27.01 | 27.07 | 1,284,754 | -0.20(-0.72%) |
Mar 27, 2014 | 27.84 | 28.20 | 27.22 | 27.27 | 1,564,368 | -0.63(-2.25%) |
Mar 26, 2014 | 28.52 | 28.79 | 27.80 | 27.90 | 1,138,931 | -0.73(-2.54%) |
Mar 25, 2014 | 28.65 | 28.66 | 28.04 | 28.62 | 1,233,065 | -0.10(-0.34%) |
Mar 24, 2014 | 29.06 | 29.16 | 28.27 | 28.72 | 1,237,026 | -1.07(-3.59%) |
Mar 21, 2014 | 29.46 | 29.94 | 29.36 | 29.79 | 1,507,972 | +0.33(+1.13%) |
Mar 20, 2014 | 28.80 | 29.63 | 28.76 | 29.46 | 720,264 | +0.45(+1.55%) |
Mar 19, 2014 | 28.70 | 29.02 | 28.67 | 29.01 | 546,179 | +0.30(+1.03%) |
Mar 18, 2014 | 27.89 | 28.77 | 27.89 | 28.71 | 696,994 | +0.44(+1.56%) |
Mar 17, 2014 | 29.08 | 29.11 | 27.49 | 28.27 | 1,457,137 | -0.79(-2.70%) |
Mar 14, 2014 | 27.76 | 29.52 | 27.22 | 29.06 | 2,695,339 | +0.94(+3.33%) |
Mar 13, 2014 | 28.86 | 28.93 | 27.92 | 28.12 | 1,388,403 | -0.77(-2.66%) |
Mar 12, 2014 | 29.81 | 30.01 | 28.73 | 28.89 | 2,075,319 | -1.10(-3.66%) |
Mar 11, 2014 | 30.18 | 30.89 | 29.84 | 29.99 | 587,905 | -0.24(-0.80%) |
Mar 10, 2014 | 29.52 | 30.34 | 29.26 | 30.23 | 1,031,718 | +0.67(+2.26%) |
Mar 07, 2014 | 31.43 | 31.43 | 29.02 | 29.56 | 3,382,360 | -1.78(-5.67%) |
Mar 06, 2014 | 31.24 | 31.41 | 31.02 | 31.34 | 297,855 | +0.17(+0.54%) |
Mar 05, 2014 | 30.68 | 31.27 | 30.54 | 31.17 | 668,126 | +0.46(+1.51%) |
Mar 04, 2014 | 30.30 | 31.24 | 30.22 | 30.70 | 522,140 | +0.56(+1.87%) |
Mar 03, 2014 | 30.12 | 30.29 | 29.55 | 30.14 | 806,194 | -0.33(-1.08%) |
Feb 28, 2014 | 30.45 | 30.77 | 29.95 | 30.47 | 475,300 | -0.10(-0.32%) |
Feb 27, 2014 | 30.68 | 30.84 | 30.34 | 30.57 | 287,329 | -0.04(-0.12%) |
Feb 26, 2014 | 30.92 | 31.50 | 30.46 | 30.60 | 601,313 | -0.24(-0.78%) |
Feb 25, 2014 | 30.40 | 31.01 | 30.34 | 30.84 | 501,640 | +0.50(+1.65%) |
Feb 24, 2014 | 29.97 | 30.44 | 29.90 | 30.34 | 407,508 | +0.45(+1.49%) |
Feb 21, 2014 | 30.13 | 30.13 | 29.74 | 29.90 | 463,507 | -0.23(-0.77%) |
Feb 20, 2014 | 30.14 | 30.30 | 29.92 | 30.13 | 332,087 | +0.02(+0.06%) |
Feb 19, 2014 | 29.84 | 30.19 | 29.53 | 30.11 | 348,364 | +0.30(+1.02%) |
Feb 18, 2014 | 29.68 | 30.13 | 29.68 | 29.81 | 792,457 | +0.13(+0.45%) |
Feb 14, 2014 | 29.23 | 29.68 | 29.68 | 29.68 | 339,497 | +0.39(+1.34%) |
Feb 13, 2014 | 28.93 | 29.36 | 28.78 | 29.28 | 286,393 | +0.26(+0.89%) |
Feb 12, 2014 | 29.01 | 29.21 | 28.92 | 29.02 | 640,450 | -0.02(-0.06%) |
Feb 11, 2014 | 29.03 | 29.31 | 28.78 | 29.04 | 435,374 | +0.02(+0.06%) |
Feb 10, 2014 | 28.98 | 29.24 | 28.89 | 29.02 | 600,187 | -0.07(-0.25%) |
Feb 07, 2014 | 28.58 | 29.12 | 28.26 | 29.10 | 613,842 | +0.62(+2.19%) |
Feb 06, 2014 | 27.89 | 28.72 | 27.72 | 28.47 | 741,266 | +0.61(+2.18%) |
Feb 05, 2014 | 28.01 | 28.22 | 27.78 | 27.86 | 511,737 | -0.26(-0.92%) |
Feb 04, 2014 | 27.87 | 28.21 | 27.70 | 28.12 | 255,191 | +0.37(+1.32%) |
Feb 03, 2014 | 28.80 | 29.01 | 27.31 | 27.76 | 1,016,334 | -1.18(-4.07%) |
Jan 31, 2014 | 28.43 | 29.04 | 27.88 | 28.93 | 561,779 | +0.33(+1.15%) |
Jan 30, 2014 | 29.26 | 29.47 | 28.53 | 28.60 | 1,281,724 | -0.51(-1.75%) |
Jan 29, 2014 | 29.54 | 29.59 | 28.97 | 29.11 | 1,182,376 | -0.54(-1.84%) |
Jan 28, 2014 | 29.48 | 30.12 | 29.37 | 29.66 | 727,805 | +0.07(+0.24%) |
Jan 27, 2014 | 29.68 | 29.77 | 29.03 | 29.59 | 607,589 | -0.03(-0.09%) |
Jan 24, 2014 | 29.51 | 29.84 | 29.19 | 29.61 | 1,008,489 | -0.23(-0.78%) |
Jan 23, 2014 | 29.27 | 29.92 | 28.94 | 29.84 | 770,480 | +0.45(+1.52%) |
Jan 22, 2014 | 29.46 | 29.69 | 29.32 | 29.40 | 213,341 | -0.04(-0.15%) |
Jan 21, 2014 | 29.66 | 29.87 | 29.01 | 29.44 | 817,890 | -0.23(-0.78%) |
Jan 17, 2014 | 29.52 | 29.68 | 29.68 | 29.68 | 1,485,723 | -0.30(-1.01%) |
Jan 16, 2014 | 27.79 | 30.02 | 27.77 | 29.98 | 3,008,657 | +2.32(+8.39%) |
Jan 15, 2014 | 27.47 | 27.94 | 27.15 | 27.66 | 1,313,875 | +0.19(+0.68%) |
Jan 14, 2014 | 27.02 | 27.73 | 27.02 | 27.47 | 2,966,714 | +0.61(+2.26%) |
Jan 13, 2014 | 26.27 | 27.64 | 26.27 | 26.86 | 3,393,725 | +0.58(+2.21%) |
Jan 10, 2014 | 24.99 | 26.41 | 24.99 | 26.28 | 3,614,410 | +1.32(+5.29%) |
Jan 09, 2014 | 24.88 | 25.03 | 24.68 | 24.96 | 1,404,473 | +0.16(+0.65%) |
Jan 08, 2014 | 25.14 | 25.14 | 24.53 | 24.80 | 2,211,162 | -0.29(-1.14%) |
Jan 07, 2014 | 25.19 | 25.28 | 24.99 | 25.09 | 1,287,472 | -0.09(-0.35%) |
Jan 06, 2014 | 25.76 | 25.83 | 24.99 | 25.18 | 1,461,060 | -0.62(-2.39%) |
Jan 03, 2014 | 25.88 | 26.11 | 25.73 | 25.79 | 1,443,341 | -0.11(-0.41%) |
Jan 02, 2014 | 25.71 | 26.19 | 25.53 | 25.90 | 1,452,407 | +0.22(+0.87%) |
Dec 31, 2013 | 25.08 | 25.68 | 25.68 | 25.68 | 2,558,111 | +0.58(+2.31%) |
Dec 30, 2013 | 25.61 | 25.61 | 25.01 | 25.10 | 1,332,444 | -0.46(-1.78%) |
Dec 27, 2013 | 25.60 | 25.60 | 25.21 | 25.55 | 1,908,076 | +0.08(+0.32%) |
Dec 26, 2013 | 25.91 | 26.01 | 25.38 | 25.47 | 892,405 | -0.47(-1.82%) |
Dec 24, 2013 | 25.68 | 25.96 | 25.37 | 25.94 | 1,089,296 | +0.25(+0.97%) |
Dec 23, 2013 | 26.18 | 26.32 | 25.59 | 25.69 | 2,694,795 | -0.49(-1.87%) |
Dec 20, 2013 | 26.11 | 26.42 | 25.96 | 26.19 | 1,034,553 | +0.06(+0.24%) |
Dec 19, 2013 | 26.36 | 26.66 | 26.07 | 26.12 | 610,900 | -0.40(-1.51%) |
Dec 18, 2013 | 25.98 | 26.66 | 25.86 | 26.52 | 691,789 | +0.53(+2.03%) |
Dec 17, 2013 | 26.21 | 26.40 | 25.93 | 26.00 | 727,203 | -0.14(-0.54%) |
Dec 16, 2013 | 26.02 | 26.54 | 25.90 | 26.14 | 1,628,755 | +0.16(+0.61%) |
Dec 13, 2013 | 26.06 | 26.25 | 25.49 | 25.98 | 3,551,977 | -0.09(-0.34%) |
Dec 12, 2013 | 26.46 | 26.72 | 25.80 | 26.07 | 8,457,424 | -0.59(-2.23%) |
Dec 11, 2013 | 26.13 | 26.80 | 26.10 | 26.66 | 1,754,972 | +0.40(+1.52%) |
Dec 10, 2013 | 26.15 | 26.71 | 25.94 | 26.26 | 1,722,083 | -0.20(-0.74%) |
Dec 09, 2013 | 26.10 | 26.60 | 25.93 | 26.46 | 312,675 | +0.17(+0.64%) |
Dec 06, 2013 | 26.44 | 26.77 | 26.21 | 26.29 | 226,383 | -0.02(-0.07%) |
Dec 05, 2013 | 26.25 | 26.81 | 26.12 | 26.31 | 401,653 | +0.12(+0.44%) |
Dec 04, 2013 | 26.29 | 26.77 | 26.05 | 26.19 | 315,927 | -0.09(-0.34%) |
Dec 03, 2013 | 26.58 | 26.60 | 26.05 | 26.28 | 961,246 | -0.32(-1.20%) |