Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.97 | 24.10 | 22.70 | 23.62 | 182,049 | +0.75(+3.28%) |
Nov 26, 2014 | 22.53 | 22.87 | 22.87 | 22.87 | 101,000 | +0.17(+0.75%) |
Nov 25, 2014 | 23.29 | 23.29 | 22.53 | 22.70 | 113,084 | -0.60(-2.58%) |
Nov 24, 2014 | 22.43 | 23.34 | 22.43 | 23.30 | 143,891 | +0.87(+3.88%) |
Nov 21, 2014 | 23.95 | 23.95 | 22.22 | 22.43 | 387,676 | -1.11(-4.72%) |
Nov 20, 2014 | 24.03 | 24.29 | 23.40 | 23.54 | 218,268 | -0.60(-2.49%) |
Nov 19, 2014 | 25.65 | 25.85 | 24.09 | 24.14 | 250,603 | -1.72(-6.65%) |
Nov 18, 2014 | 25.35 | 26.19 | 24.90 | 25.86 | 103,640 | +0.66(+2.62%) |
Nov 17, 2014 | 24.65 | 25.64 | 24.49 | 25.20 | 195,582 | +0.52(+2.11%) |
Nov 14, 2014 | 24.90 | 25.24 | 24.54 | 24.68 | 183,074 | -0.27(-1.08%) |
Nov 13, 2014 | 24.97 | 25.45 | 24.61 | 24.95 | 107,050 | -0.15(-0.60%) |
Nov 12, 2014 | 24.20 | 25.18 | 24.17 | 25.10 | 137,172 | +0.62(+2.53%) |
Nov 11, 2014 | 24.57 | 25.38 | 24.10 | 24.48 | 128,194 | -0.23(-0.93%) |
Nov 10, 2014 | 24.65 | 25.16 | 24.23 | 24.71 | 212,189 | -0.04(-0.16%) |
Nov 07, 2014 | 24.81 | 25.36 | 24.02 | 24.75 | 208,265 | -0.03(-0.12%) |
Nov 06, 2014 | 27.39 | 27.99 | 24.55 | 24.78 | 575,271 | -2.64(-9.63%) |
Nov 05, 2014 | 26.49 | 27.59 | 26.49 | 27.42 | 369,503 | +0.44(+1.63%) |
Nov 04, 2014 | 27.00 | 27.06 | 26.40 | 26.98 | 155,339 | -0.21(-0.77%) |
Nov 03, 2014 | 26.03 | 27.68 | 25.55 | 27.19 | 220,562 | +1.31(+5.06%) |
Oct 31, 2014 | 27.52 | 27.52 | 25.63 | 25.88 | 217,148 | -1.11(-4.11%) |
Oct 30, 2014 | 26.17 | 27.60 | 26.04 | 26.99 | 190,586 | +0.61(+2.31%) |
Oct 29, 2014 | 27.58 | 27.58 | 26.21 | 26.38 | 250,154 | -1.24(-4.49%) |
Oct 28, 2014 | 26.47 | 27.70 | 26.26 | 27.62 | 366,347 | +1.44(+5.50%) |
Oct 27, 2014 | 24.42 | 26.25 | 24.71 | 26.18 | 417,368 | +1.47(+5.95%) |
Oct 24, 2014 | 23.02 | 24.84 | 22.36 | 24.71 | 250,008 | +1.71(+7.43%) |
Oct 23, 2014 | 22.49 | 23.14 | 22.11 | 23.00 | 190,986 | +0.72(+3.23%) |
Oct 22, 2014 | 23.44 | 23.79 | 22.22 | 22.28 | 156,993 | -1.25(-5.31%) |
Oct 21, 2014 | 22.58 | 23.56 | 22.55 | 23.53 | 169,484 | +1.03(+4.58%) |
Oct 20, 2014 | 22.72 | 23.36 | 22.30 | 22.50 | 149,854 | -0.43(-1.88%) |
Oct 17, 2014 | 22.23 | 23.68 | 21.81 | 22.93 | 820,644 | +2.33(+11.31%) |
Oct 16, 2014 | 20.46 | 21.21 | 20.12 | 20.60 | 193,591 | -0.19(-0.91%) |
Oct 15, 2014 | 20.09 | 21.14 | 20.01 | 20.79 | 391,046 | +0.18(+0.87%) |
Oct 14, 2014 | 19.79 | 20.66 | 19.79 | 20.61 | 229,764 | +0.97(+4.94%) |
Oct 13, 2014 | 19.56 | 19.96 | 18.91 | 19.64 | 139,667 | +0.16(+0.82%) |
Oct 10, 2014 | 18.91 | 19.78 | 18.58 | 19.48 | 173,473 | +0.67(+3.56%) |
Oct 09, 2014 | 19.18 | 19.73 | 18.52 | 18.81 | 226,597 | -0.46(-2.39%) |
Oct 08, 2014 | 18.91 | 19.75 | 18.65 | 19.27 | 172,323 | +0.23(+1.21%) |
Oct 07, 2014 | 18.80 | 19.44 | 18.80 | 19.04 | 117,174 | +0.18(+0.95%) |
Oct 06, 2014 | 20.22 | 20.81 | 18.81 | 18.86 | 178,203 | -1.26(-6.26%) |
Oct 03, 2014 | 20.95 | 21.18 | 20.05 | 20.12 | 138,711 | -0.60(-2.90%) |
Oct 02, 2014 | 18.64 | 20.94 | 18.58 | 20.72 | 335,712 | +2.05(+10.98%) |
Oct 01, 2014 | 18.92 | 19.05 | 18.25 | 18.67 | 316,835 | -0.29(-1.53%) |
Sep 30, 2014 | 19.15 | 19.35 | 18.90 | 18.96 | 246,696 | -0.17(-0.89%) |
Sep 29, 2014 | 18.88 | 19.40 | 18.88 | 19.13 | 357,354 | -0.10(-0.52%) |
Sep 26, 2014 | 19.57 | 19.75 | 18.92 | 19.23 | 223,442 | -0.29(-1.49%) |
Sep 25, 2014 | 20.00 | 20.20 | 19.03 | 19.52 | 479,705 | -0.54(-2.69%) |
Sep 24, 2014 | 20.02 | 20.47 | 20.02 | 20.06 | 222,622 | -0.02(-0.10%) |
Sep 23, 2014 | 20.00 | 20.39 | 20.00 | 20.08 | 195,834 | -0.01(-0.05%) |
Sep 22, 2014 | 20.77 | 21.57 | 19.86 | 20.09 | 192,354 | -0.81(-3.88%) |
Sep 19, 2014 | 21.88 | 22.14 | 20.85 | 20.90 | 418,735 | -0.88(-4.04%) |
Sep 18, 2014 | 21.52 | 21.85 | 21.23 | 21.78 | 157,510 | +0.42(+1.97%) |
Sep 17, 2014 | 21.02 | 21.63 | 20.96 | 21.36 | 300,619 | +0.30(+1.42%) |
Sep 16, 2014 | 21.33 | 21.60 | 21.00 | 21.06 | 209,458 | -0.38(-1.77%) |
Sep 15, 2014 | 22.20 | 22.39 | 21.30 | 21.44 | 359,743 | -0.85(-3.81%) |
Sep 12, 2014 | 21.52 | 22.70 | 21.52 | 22.29 | 214,355 | +0.79(+3.67%) |
Sep 11, 2014 | 22.55 | 22.87 | 21.14 | 21.50 | 423,971 | -1.15(-5.08%) |
Sep 10, 2014 | 22.07 | 22.95 | 21.80 | 22.65 | 207,408 | +0.44(+1.98%) |
Sep 09, 2014 | 22.19 | 23.12 | 22.06 | 22.21 | 200,051 | -0.02(-0.09%) |
Sep 08, 2014 | 21.77 | 22.54 | 21.77 | 22.23 | 244,557 | +0.38(+1.74%) |
Sep 05, 2014 | 22.30 | 22.30 | 21.61 | 21.85 | 202,494 | -0.57(-2.54%) |
Sep 04, 2014 | 22.81 | 23.09 | 21.95 | 22.42 | 282,743 | -0.41(-1.80%) |
Sep 03, 2014 | 23.50 | 23.50 | 22.67 | 22.83 | 172,224 | -0.30(-1.30%) |
Sep 02, 2014 | 23.46 | 23.46 | 23.15 | 23.13 | 188,592 | -0.14(-0.60%) |
Aug 29, 2014 | 23.10 | 23.27 | 23.27 | 23.27 | 94,900 | +0.14(+0.61%) |
Aug 28, 2014 | 22.67 | 23.76 | 22.67 | 23.13 | 164,355 | +0.21(+0.92%) |
Aug 27, 2014 | 22.98 | 23.20 | 22.66 | 22.92 | 193,034 | -0.12(-0.54%) |
Aug 26, 2014 | 22.97 | 23.29 | 22.64 | 23.05 | 209,850 | +0.08(+0.33%) |
Aug 25, 2014 | 23.17 | 23.75 | 22.80 | 22.97 | 205,085 | -0.04(-0.17%) |
Aug 22, 2014 | 22.82 | 23.78 | 22.68 | 23.01 | 142,287 | +0.08(+0.35%) |
Aug 21, 2014 | 24.13 | 24.22 | 22.63 | 22.93 | 490,318 | -1.37(-5.64%) |
Aug 20, 2014 | 24.71 | 25.13 | 24.19 | 24.30 | 78,344 | -0.68(-2.72%) |
Aug 19, 2014 | 24.98 | 25.17 | 24.70 | 24.98 | 117,453 | -0.07(-0.28%) |
Aug 18, 2014 | 25.35 | 25.38 | 24.83 | 25.05 | 145,632 | +0.07(+0.28%) |
Aug 15, 2014 | 25.73 | 25.73 | 24.73 | 24.98 | 185,888 | -0.57(-2.23%) |
Aug 14, 2014 | 25.81 | 25.81 | 25.14 | 25.55 | 113,564 | -0.20(-0.78%) |
Aug 13, 2014 | 24.02 | 25.85 | 24.02 | 25.75 | 406,115 | +0.10(+0.39%) |
Aug 12, 2014 | 24.30 | 25.81 | 24.30 | 25.65 | 207,523 | +1.35(+5.56%) |
Aug 11, 2014 | 24.18 | 24.68 | 23.69 | 24.30 | 110,657 | +0.15(+0.62%) |
Aug 08, 2014 | 23.56 | 24.04 | 23.26 | 24.15 | 123,701 | +0.52(+2.20%) |
Aug 07, 2014 | 24.07 | 24.16 | 22.87 | 23.63 | 210,918 | -0.42(-1.75%) |
Aug 06, 2014 | 23.98 | 24.59 | 23.25 | 24.05 | 256,751 | +0.25(+1.05%) |
Aug 05, 2014 | 22.04 | 23.84 | 22.04 | 23.80 | 193,107 | +1.64(+7.40%) |
Aug 04, 2014 | 22.37 | 22.58 | 21.61 | 22.16 | 216,406 | -0.07(-0.31%) |
Aug 01, 2014 | 22.48 | 22.98 | 21.62 | 22.23 | 380,889 | -0.29(-1.29%) |
Jul 31, 2014 | 23.17 | 23.64 | 22.23 | 22.52 | 483,237 | -0.82(-3.51%) |
Jul 30, 2014 | 24.07 | 24.56 | 23.18 | 23.34 | 287,698 | -0.59(-2.47%) |
Jul 29, 2014 | 23.67 | 24.70 | 23.67 | 23.93 | 215,886 | +0.26(+1.10%) |
Jul 28, 2014 | 26.30 | 26.30 | 23.62 | 23.67 | 327,145 | -2.63(-10.00%) |
Jul 25, 2014 | 27.22 | 27.22 | 26.03 | 26.30 | 234,513 | -1.05(-3.84%) |
Jul 24, 2014 | 28.10 | 28.10 | 26.98 | 27.35 | 293,784 | -0.65(-2.32%) |
Jul 23, 2014 | 27.00 | 28.10 | 26.85 | 28.00 | 148,685 | +0.97(+3.59%) |
Jul 22, 2014 | 26.85 | 27.57 | 26.81 | 27.03 | 97,840 | +0.27(+1.01%) |
Jul 21, 2014 | 26.47 | 27.10 | 26.41 | 26.76 | 195,084 | +0.01(+0.04%) |
Jul 18, 2014 | 26.50 | 27.81 | 26.36 | 26.75 | 290,754 | +0.41(+1.56%) |
Jul 17, 2014 | 27.34 | 27.34 | 26.11 | 26.34 | 241,872 | -1.09(-3.97%) |
Jul 16, 2014 | 27.67 | 27.71 | 26.85 | 27.43 | 177,409 | -0.31(-1.12%) |
Jul 15, 2014 | 27.51 | 27.97 | 26.64 | 27.74 | 431,327 | +0.33(+1.20%) |
Jul 14, 2014 | 25.06 | 27.61 | 24.75 | 27.41 | 576,929 | +2.76(+11.20%) |
Jul 11, 2014 | 25.18 | 25.30 | 24.19 | 24.65 | 212,313 | -0.10(-0.40%) |
Jul 10, 2014 | 25.00 | 25.22 | 23.90 | 24.75 | 407,541 | -1.05(-4.07%) |
Jul 09, 2014 | 26.88 | 27.42 | 25.57 | 25.80 | 331,180 | -1.10(-4.09%) |
Jul 08, 2014 | 27.56 | 27.86 | 26.81 | 26.90 | 303,034 | -0.80(-2.87%) |
Jul 07, 2014 | 29.28 | 29.32 | 27.06 | 27.70 | 501,474 | -1.61(-5.48%) |
Jul 03, 2014 | 28.42 | 29.30 | 29.30 | 29.30 | 150,300 | +0.89(+3.13%) |
Jul 02, 2014 | 27.57 | 29.26 | 27.41 | 28.41 | 439,395 | +0.82(+2.97%) |
Jul 01, 2014 | 27.79 | 27.90 | 27.05 | 27.59 | 613,172 | +0.63(+2.34%) |
Jun 30, 2014 | 26.11 | 27.00 | 26.06 | 26.96 | 292,026 | +0.88(+3.37%) |
Jun 27, 2014 | 25.35 | 26.30 | 25.11 | 26.08 | 1,350,670 | +0.82(+3.25%) |
Jun 26, 2014 | 24.50 | 25.69 | 23.49 | 25.26 | 587,536 | +0.71(+2.89%) |
Jun 25, 2014 | 22.96 | 24.64 | 22.90 | 24.55 | 485,572 | +1.59(+6.93%) |
Jun 24, 2014 | 24.50 | 24.50 | 22.83 | 22.96 | 259,829 | -1.44(-5.90%) |
Jun 23, 2014 | 24.27 | 24.50 | 23.54 | 24.40 | 213,635 | +0.28(+1.16%) |
Jun 20, 2014 | 24.29 | 24.39 | 23.31 | 24.12 | 326,669 | -0.19(-0.78%) |
Jun 19, 2014 | 24.17 | 24.88 | 24.05 | 24.31 | 204,894 | +0.10(+0.41%) |
Jun 18, 2014 | 23.40 | 24.44 | 22.66 | 24.21 | 237,678 | +0.89(+3.82%) |
Jun 17, 2014 | 23.66 | 24.66 | 23.10 | 23.32 | 157,279 | -0.40(-1.69%) |
Jun 16, 2014 | 22.54 | 23.82 | 22.11 | 23.72 | 237,609 | +0.86(+3.76%) |
Jun 13, 2014 | 23.17 | 23.26 | 22.40 | 22.86 | 1,484,726 | -0.21(-0.91%) |
Jun 12, 2014 | 23.20 | 23.60 | 22.85 | 23.07 | 187,644 | -0.06(-0.26%) |
Jun 11, 2014 | 23.58 | 23.92 | 23.01 | 23.13 | 158,702 | -0.52(-2.20%) |
Jun 10, 2014 | 24.11 | 24.11 | 23.29 | 23.65 | 291,283 | -0.47(-1.95%) |
Jun 06, 2014 | 24.10 | 24.54 | 23.95 | 24.12 | 193,043 | +0.00(+0.00%) |
Jun 05, 2014 | 23.53 | 24.56 | 23.26 | 24.12 | 566,219 | +0.54(+2.29%) |
Jun 04, 2014 | 23.10 | 23.78 | 22.83 | 23.58 | 373,709 | -0.31(-1.30%) |
Jun 03, 2014 | 23.61 | 24.10 | 23.18 | 23.89 | 585,508 | +0.31(+1.31%) |
Jun 02, 2014 | 23.97 | 24.01 | 23.12 | 23.58 | 511,335 | -0.15(-0.63%) |
May 30, 2014 | 23.19 | 23.86 | 22.95 | 23.73 | 438,462 | +0.44(+1.89%) |
May 29, 2014 | 22.44 | 23.37 | 22.12 | 23.29 | 489,690 | +0.81(+3.60%) |
May 28, 2014 | 22.50 | 22.65 | 21.89 | 22.48 | 355,368 | -0.17(-0.75%) |
May 27, 2014 | 22.16 | 22.99 | 22.10 | 22.65 | 268,632 | +0.73(+3.33%) |
May 23, 2014 | 21.24 | 21.92 | 21.92 | 21.92 | 237,500 | +0.82(+3.89%) |
May 22, 2014 | 20.52 | 21.55 | 20.52 | 21.10 | 189,626 | +0.59(+2.88%) |
May 21, 2014 | 20.31 | 21.19 | 19.64 | 20.51 | 285,770 | +0.21(+1.03%) |
May 20, 2014 | 21.26 | 21.48 | 20.09 | 20.30 | 257,104 | -0.94(-4.43%) |
May 19, 2014 | 20.37 | 21.33 | 20.27 | 21.24 | 281,597 | +0.88(+4.32%) |
May 16, 2014 | 20.92 | 21.00 | 19.51 | 20.36 | 547,549 | -0.62(-2.96%) |
May 15, 2014 | 21.00 | 21.43 | 20.50 | 20.98 | 351,507 | -0.07(-0.33%) |
May 14, 2014 | 21.94 | 22.70 | 21.02 | 21.05 | 425,022 | -1.07(-4.84%) |
May 13, 2014 | 23.00 | 23.66 | 21.66 | 22.12 | 649,810 | -1.61(-6.78%) |
May 12, 2014 | 23.50 | 25.97 | 23.03 | 23.73 | 389,916 | +0.43(+1.85%) |
May 09, 2014 | 23.80 | 23.80 | 21.79 | 23.30 | 425,007 | -0.60(-2.51%) |
May 08, 2014 | 29.40 | 29.40 | 23.70 | 23.90 | 459,551 | -4.09(-14.61%) |
May 07, 2014 | 29.04 | 30.00 | 27.65 | 27.99 | 386,216 | -1.92(-6.42%) |
May 06, 2014 | 29.77 | 30.25 | 29.37 | 29.91 | 205,113 | -0.02(-0.07%) |
May 05, 2014 | 28.35 | 30.12 | 27.86 | 29.93 | 182,537 | +1.71(+6.06%) |
May 02, 2014 | 29.16 | 29.42 | 27.95 | 28.22 | 195,801 | -0.98(-3.36%) |
May 01, 2014 | 29.10 | 29.72 | 28.59 | 29.20 | 166,530 | +0.04(+0.14%) |
Apr 30, 2014 | 28.09 | 29.16 | 27.76 | 29.16 | 125,631 | +0.81(+2.86%) |
Apr 29, 2014 | 28.30 | 28.84 | 27.79 | 28.35 | 142,218 | +0.38(+1.36%) |
Apr 28, 2014 | 28.22 | 28.78 | 27.01 | 27.97 | 147,829 | +0.00(+0.00%) |
Apr 25, 2014 | 26.85 | 28.47 | 25.77 | 27.97 | 250,509 | +0.90(+3.33%) |
Apr 24, 2014 | 26.80 | 27.24 | 26.04 | 27.07 | 151,347 | +0.46(+1.72%) |
Apr 23, 2014 | 27.88 | 28.41 | 26.50 | 26.61 | 224,468 | -1.27(-4.56%) |
Apr 22, 2014 | 26.70 | 28.50 | 26.64 | 27.88 | 242,256 | +1.27(+4.77%) |
Apr 21, 2014 | 26.22 | 26.82 | 26.06 | 26.61 | 230,889 | +0.07(+0.26%) |
Apr 17, 2014 | 27.18 | 26.54 | 26.54 | 26.54 | 307,800 | -0.64(-2.35%) |
Apr 16, 2014 | 26.30 | 27.58 | 25.50 | 27.18 | 646,420 | +2.21(+8.85%) |
Apr 15, 2014 | 25.24 | 25.89 | 23.86 | 24.97 | 239,074 | -0.53(-2.08%) |
Apr 14, 2014 | 27.00 | 27.64 | 24.50 | 25.50 | 369,209 | -1.23(-4.60%) |
Apr 11, 2014 | 28.00 | 28.56 | 26.58 | 26.73 | 384,118 | -1.51(-5.35%) |
Apr 10, 2014 | 29.78 | 29.78 | 28.00 | 28.24 | 550,224 | -1.70(-5.68%) |
Apr 09, 2014 | 29.28 | 30.25 | 29.00 | 29.94 | 125,367 | +0.66(+2.25%) |
Apr 08, 2014 | 29.99 | 30.66 | 29.12 | 29.28 | 323,640 | -0.78(-2.59%) |
Apr 07, 2014 | 29.37 | 30.22 | 29.26 | 30.06 | 218,995 | +0.51(+1.73%) |
Apr 04, 2014 | 30.65 | 31.48 | 28.92 | 29.55 | 386,580 | -0.95(-3.11%) |
Apr 03, 2014 | 32.00 | 32.44 | 29.75 | 30.50 | 397,581 | -1.02(-3.24%) |
Apr 02, 2014 | 31.45 | 32.45 | 31.09 | 31.52 | 215,969 | +0.23(+0.74%) |
Apr 01, 2014 | 32.49 | 32.99 | 30.40 | 31.29 | 273,395 | -1.08(-3.34%) |
Mar 31, 2014 | 32.68 | 33.49 | 32.15 | 32.37 | 176,503 | -0.15(-0.46%) |
Mar 28, 2014 | 33.63 | 34.30 | 32.50 | 32.52 | 167,848 | -0.78(-2.34%) |
Mar 27, 2014 | 34.54 | 34.54 | 32.84 | 33.30 | 245,533 | -1.22(-3.53%) |
Mar 26, 2014 | 33.89 | 35.00 | 32.32 | 34.52 | 454,713 | +1.06(+3.17%) |
Mar 25, 2014 | 35.50 | 36.49 | 32.45 | 33.46 | 1,145,348 | -2.94(-8.08%) |
Mar 24, 2014 | 38.00 | 38.00 | 35.95 | 36.40 | 543,200 | -1.70(-4.46%) |
Mar 21, 2014 | 39.35 | 40.01 | 37.89 | 38.10 | 214,270 | -1.33(-3.37%) |
Mar 20, 2014 | 41.17 | 42.16 | 39.03 | 39.43 | 205,796 | -1.46(-3.57%) |
Mar 19, 2014 | 42.90 | 45.00 | 39.75 | 40.89 | 214,526 | -1.88(-4.40%) |
Mar 18, 2014 | 43.29 | 43.70 | 42.43 | 42.77 | 205,925 | -0.34(-0.79%) |
Mar 17, 2014 | 42.80 | 43.80 | 42.70 | 43.11 | 230,119 | +0.34(+0.79%) |
Mar 14, 2014 | 40.91 | 44.70 | 40.91 | 42.77 | 338,854 | -0.85(-1.95%) |
Mar 13, 2014 | 41.31 | 43.62 | 41.10 | 43.62 | 323,980 | +2.29(+5.54%) |
Mar 12, 2014 | 38.00 | 42.70 | 38.00 | 41.33 | 376,434 | +3.44(+9.08%) |
Mar 11, 2014 | 38.18 | 38.62 | 37.00 | 37.89 | 184,386 | +0.39(+1.04%) |
Mar 10, 2014 | 35.13 | 37.88 | 34.42 | 37.50 | 249,708 | +2.48(+7.08%) |
Mar 07, 2014 | 34.85 | 35.13 | 33.18 | 35.02 | 192,103 | +0.38(+1.10%) |
Mar 06, 2014 | 35.95 | 36.25 | 34.39 | 34.64 | 106,314 | -0.89(-2.50%) |
Mar 05, 2014 | 33.83 | 36.53 | 33.83 | 35.53 | 336,519 | +2.56(+7.76%) |
Mar 04, 2014 | 34.33 | 35.99 | 32.60 | 32.97 | 257,543 | -1.10(-3.23%) |
Mar 03, 2014 | 35.37 | 35.48 | 33.10 | 34.07 | 272,697 | -1.56(-4.38%) |
Feb 28, 2014 | 36.28 | 39.31 | 35.45 | 35.63 | 228,348 | -2.61(-6.83%) |
Feb 27, 2014 | 36.18 | 38.89 | 35.37 | 38.24 | 431,242 | +2.17(+6.02%) |
Feb 26, 2014 | 30.56 | 36.50 | 30.56 | 36.07 | 712,111 | +3.63(+11.19%) |
Feb 25, 2014 | 32.41 | 33.37 | 31.80 | 32.44 | 323,856 | +0.24(+0.75%) |
Feb 24, 2014 | 32.14 | 32.48 | 31.77 | 32.20 | 135,341 | +0.46(+1.45%) |
Feb 21, 2014 | 31.81 | 32.14 | 31.52 | 31.74 | 119,274 | +0.15(+0.47%) |
Feb 20, 2014 | 31.84 | 32.40 | 31.15 | 31.59 | 77,059 | -0.31(-0.97%) |
Feb 19, 2014 | 32.24 | 32.86 | 31.36 | 31.90 | 109,065 | -0.09(-0.28%) |
Feb 18, 2014 | 30.34 | 32.63 | 29.66 | 31.99 | 157,361 | +1.92(+6.39%) |
Feb 14, 2014 | 30.04 | 30.07 | 30.07 | 30.07 | 88,100 | +0.06(+0.20%) |
Feb 13, 2014 | 28.79 | 30.01 | 28.59 | 30.01 | 78,989 | +1.03(+3.55%) |
Feb 12, 2014 | 29.40 | 30.06 | 28.50 | 28.98 | 90,386 | -0.40(-1.36%) |
Feb 11, 2014 | 30.12 | 30.56 | 29.10 | 29.38 | 118,622 | -1.15(-3.77%) |
Feb 10, 2014 | 30.43 | 30.75 | 29.69 | 30.53 | 70,664 | +0.22(+0.73%) |
Feb 07, 2014 | 30.00 | 30.49 | 29.50 | 30.31 | 86,893 | +0.68(+2.29%) |
Feb 06, 2014 | 29.34 | 30.00 | 29.04 | 29.63 | 48,775 | +0.63(+2.17%) |
Feb 05, 2014 | 27.35 | 29.48 | 26.65 | 29.00 | 94,720 | +1.32(+4.77%) |
Feb 04, 2014 | 27.92 | 28.81 | 27.40 | 27.68 | 89,904 | -0.32(-1.14%) |
Feb 03, 2014 | 31.09 | 32.08 | 27.58 | 28.00 | 210,103 | -1.94(-6.48%) |
Jan 31, 2014 | 30.11 | 30.45 | 29.61 | 29.94 | 154,184 | -0.76(-2.48%) |
Jan 30, 2014 | 31.52 | 32.08 | 30.22 | 30.70 | 149,819 | -0.66(-2.10%) |
Jan 29, 2014 | 31.17 | 31.78 | 30.66 | 31.36 | 80,439 | -0.03(-0.10%) |
Jan 28, 2014 | 31.10 | 32.01 | 31.05 | 31.39 | 163,228 | +0.29(+0.93%) |
Jan 27, 2014 | 32.07 | 33.38 | 30.27 | 31.10 | 154,228 | -0.90(-2.81%) |
Jan 24, 2014 | 33.03 | 33.49 | 31.60 | 32.00 | 380,851 | -0.47(-1.45%) |
Jan 23, 2014 | 31.93 | 33.69 | 31.22 | 32.47 | 253,239 | +0.92(+2.92%) |
Jan 22, 2014 | 32.13 | 32.13 | 31.10 | 31.55 | 135,666 | +0.41(+1.32%) |
Jan 21, 2014 | 30.82 | 32.44 | 30.29 | 31.14 | 175,808 | +0.70(+2.30%) |
Jan 17, 2014 | 34.00 | 30.44 | 30.44 | 30.44 | 733,600 | -2.97(-8.89%) |
Jan 16, 2014 | 34.60 | 35.20 | 31.61 | 33.41 | 660,367 | -0.84(-2.45%) |
Jan 15, 2014 | 30.65 | 34.47 | 30.79 | 34.25 | 1,004,125 | +3.60(+11.75%) |
Jan 14, 2014 | 27.80 | 31.25 | 27.02 | 30.65 | 1,059,548 | +3.79(+14.11%) |
Jan 13, 2014 | 24.28 | 27.90 | 23.90 | 26.86 | 607,857 | +2.66(+10.99%) |
Jan 10, 2014 | 24.05 | 24.26 | 22.90 | 24.20 | 197,661 | -0.09(-0.37%) |
Jan 09, 2014 | 24.91 | 25.44 | 23.98 | 24.29 | 162,206 | -0.38(-1.54%) |
Jan 08, 2014 | 25.08 | 25.17 | 24.31 | 24.67 | 143,233 | -0.33(-1.32%) |
Jan 07, 2014 | 23.61 | 25.25 | 23.60 | 25.00 | 294,487 | +1.40(+5.93%) |
Jan 06, 2014 | 22.87 | 23.94 | 22.70 | 23.60 | 103,664 | +0.73(+3.19%) |
Jan 03, 2014 | 23.05 | 23.20 | 22.53 | 22.87 | 76,130 | -0.03(-0.13%) |
Jan 02, 2014 | 23.59 | 23.68 | 22.33 | 22.90 | 215,927 | -0.92(-3.86%) |
Dec 31, 2013 | 23.26 | 23.82 | 23.82 | 23.82 | 156,200 | +0.54(+2.32%) |
Dec 30, 2013 | 25.00 | 25.00 | 23.07 | 23.28 | 243,533 | -1.57(-6.32%) |
Dec 27, 2013 | 24.72 | 25.17 | 24.55 | 24.85 | 79,721 | +0.20(+0.81%) |
Dec 26, 2013 | 25.23 | 25.25 | 24.41 | 24.65 | 85,844 | -0.58(-2.30%) |
Dec 24, 2013 | 24.34 | 25.25 | 24.22 | 25.23 | 65,137 | +0.84(+3.44%) |
Dec 23, 2013 | 24.33 | 24.99 | 23.93 | 24.39 | 93,164 | +0.25(+1.04%) |
Dec 20, 2013 | 23.47 | 25.18 | 23.14 | 24.14 | 1,246,944 | +0.60(+2.55%) |
Dec 19, 2013 | 24.35 | 24.51 | 23.36 | 23.54 | 156,645 | -0.73(-3.01%) |
Dec 18, 2013 | 24.89 | 25.18 | 24.07 | 24.27 | 252,194 | +0.38(+1.59%) |
Dec 17, 2013 | 23.56 | 24.62 | 23.02 | 23.89 | 229,367 | +0.77(+3.33%) |
Dec 16, 2013 | 23.44 | 23.93 | 22.88 | 23.12 | 202,026 | -0.02(-0.09%) |
Dec 13, 2013 | 23.16 | 23.45 | 22.51 | 23.14 | 135,663 | -0.11(-0.47%) |
Dec 12, 2013 | 23.43 | 23.67 | 22.58 | 23.25 | 139,052 | -0.44(-1.86%) |
Dec 11, 2013 | 23.99 | 23.99 | 21.72 | 23.69 | 341,691 | +1.10(+4.87%) |
Dec 10, 2013 | 23.06 | 23.06 | 22.00 | 22.59 | 244,733 | -0.47(-2.04%) |
Dec 09, 2013 | 24.95 | 25.70 | 22.40 | 23.06 | 405,672 | -1.55(-6.30%) |
Dec 06, 2013 | 24.52 | 24.84 | 23.44 | 24.61 | 0 | +0.28(+1.15%) |
Dec 05, 2013 | 22.92 | 24.74 | 22.88 | 24.33 | 0 | +1.57(+6.90%) |
Dec 04, 2013 | 22.35 | 22.91 | 21.76 | 22.76 | 0 | -0.12(-0.52%) |
Dec 03, 2013 | 23.00 | 23.50 | 22.25 | 22.88 | 0 | -0.37(-1.59%) |