Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.99 | 23.36 | 22.77 | 23.08 | 25,769 | +0.15(+0.65%) |
Nov 26, 2014 | 22.71 | 22.93 | 22.93 | 22.93 | 45,500 | +0.32(+1.42%) |
Nov 25, 2014 | 22.30 | 22.72 | 21.51 | 22.61 | 80,178 | +0.19(+0.85%) |
Nov 24, 2014 | 22.05 | 22.45 | 21.90 | 22.42 | 51,931 | +0.35(+1.59%) |
Nov 21, 2014 | 22.00 | 22.21 | 21.91 | 22.07 | 49,430 | +0.21(+0.96%) |
Nov 20, 2014 | 21.66 | 21.98 | 21.53 | 21.86 | 27,364 | +0.20(+0.92%) |
Nov 19, 2014 | 22.00 | 22.00 | 21.18 | 21.66 | 50,318 | -0.29(-1.32%) |
Nov 18, 2014 | 21.44 | 22.13 | 21.44 | 21.95 | 41,773 | +0.50(+2.33%) |
Nov 17, 2014 | 21.53 | 21.61 | 21.00 | 21.45 | 34,943 | -0.18(-0.83%) |
Nov 14, 2014 | 21.37 | 21.76 | 21.10 | 21.63 | 51,537 | +0.15(+0.70%) |
Nov 13, 2014 | 21.25 | 21.63 | 20.68 | 21.48 | 55,326 | +0.22(+1.03%) |
Nov 12, 2014 | 20.72 | 21.33 | 20.48 | 21.26 | 35,220 | +0.39(+1.87%) |
Nov 11, 2014 | 20.60 | 21.06 | 19.74 | 20.87 | 48,027 | +0.09(+0.43%) |
Nov 10, 2014 | 20.60 | 20.86 | 20.16 | 20.78 | 34,941 | +0.05(+0.24%) |
Nov 07, 2014 | 20.40 | 20.85 | 20.14 | 20.73 | 60,328 | +0.33(+1.62%) |
Nov 06, 2014 | 19.83 | 20.41 | 19.65 | 20.40 | 34,311 | +0.54(+2.72%) |
Nov 05, 2014 | 20.30 | 20.47 | 19.79 | 19.86 | 35,747 | -0.34(-1.68%) |
Nov 04, 2014 | 19.88 | 20.55 | 19.87 | 20.20 | 23,534 | +0.10(+0.50%) |
Nov 03, 2014 | 20.03 | 20.50 | 19.75 | 20.10 | 36,651 | +0.23(+1.16%) |
Oct 31, 2014 | 19.57 | 20.45 | 19.51 | 19.87 | 105,882 | +0.57(+2.95%) |
Oct 30, 2014 | 18.30 | 19.40 | 17.96 | 19.30 | 126,725 | +0.74(+3.99%) |
Oct 29, 2014 | 18.32 | 18.71 | 17.92 | 18.56 | 200,264 | +0.29(+1.59%) |
Oct 28, 2014 | 18.16 | 18.39 | 17.89 | 18.27 | 28,266 | +0.22(+1.22%) |
Oct 27, 2014 | 18.00 | 18.20 | 18.13 | 18.05 | 46,006 | -0.08(-0.44%) |
Oct 24, 2014 | 18.06 | 18.38 | 18.04 | 18.13 | 18,810 | +0.01(+0.06%) |
Oct 23, 2014 | 18.52 | 18.52 | 18.00 | 18.12 | 27,852 | -0.28(-1.52%) |
Oct 22, 2014 | 18.67 | 18.70 | 18.16 | 18.40 | 54,893 | -0.33(-1.76%) |
Oct 21, 2014 | 18.14 | 18.74 | 17.91 | 18.73 | 60,279 | +0.77(+4.29%) |
Oct 20, 2014 | 17.91 | 17.91 | 17.06 | 17.96 | 87,324 | -0.10(-0.55%) |
Oct 17, 2014 | 18.92 | 18.92 | 17.84 | 18.06 | 32,568 | -0.59(-3.16%) |
Oct 16, 2014 | 18.10 | 18.78 | 18.08 | 18.65 | 16,548 | +0.71(+3.96%) |
Oct 15, 2014 | 18.29 | 18.32 | 17.81 | 17.94 | 53,683 | -0.52(-2.82%) |
Oct 14, 2014 | 18.94 | 19.16 | 18.28 | 18.46 | 29,126 | -0.24(-1.28%) |
Oct 13, 2014 | 18.57 | 19.25 | 18.48 | 18.70 | 27,190 | +0.09(+0.48%) |
Oct 10, 2014 | 18.40 | 19.37 | 18.00 | 18.61 | 35,939 | +0.11(+0.59%) |
Oct 09, 2014 | 18.91 | 18.95 | 18.37 | 18.50 | 31,363 | -0.62(-3.24%) |
Oct 08, 2014 | 19.37 | 19.37 | 18.66 | 19.12 | 42,511 | -0.24(-1.24%) |
Oct 07, 2014 | 19.55 | 19.68 | 19.25 | 19.36 | 18,716 | -0.23(-1.17%) |
Oct 06, 2014 | 20.09 | 20.09 | 19.50 | 19.59 | 22,975 | -0.34(-1.71%) |
Oct 03, 2014 | 20.29 | 20.29 | 19.73 | 19.93 | 26,404 | -0.15(-0.75%) |
Oct 02, 2014 | 20.23 | 20.48 | 19.84 | 20.08 | 26,002 | -0.07(-0.35%) |
Oct 01, 2014 | 19.69 | 20.75 | 19.32 | 20.15 | 61,570 | +0.55(+2.81%) |
Sep 30, 2014 | 18.43 | 20.59 | 17.98 | 19.60 | 156,343 | +2.30(+13.29%) |
Sep 29, 2014 | 17.96 | 18.08 | 17.02 | 17.30 | 91,699 | -0.50(-2.81%) |
Sep 26, 2014 | 18.49 | 18.49 | 17.66 | 17.80 | 50,527 | -0.58(-3.16%) |
Sep 25, 2014 | 19.01 | 19.01 | 18.21 | 18.38 | 24,824 | -0.73(-3.82%) |
Sep 24, 2014 | 19.10 | 19.34 | 18.67 | 19.11 | 25,608 | -0.01(-0.05%) |
Sep 23, 2014 | 19.61 | 19.67 | 19.05 | 19.12 | 20,067 | -0.53(-2.70%) |
Sep 22, 2014 | 19.77 | 19.77 | 19.56 | 19.65 | 36,540 | -0.17(-0.86%) |
Sep 19, 2014 | 19.89 | 20.14 | 19.72 | 19.82 | 57,281 | -0.07(-0.35%) |
Sep 18, 2014 | 20.10 | 20.10 | 19.32 | 19.89 | 48,284 | -0.19(-0.95%) |
Sep 17, 2014 | 20.30 | 20.50 | 19.96 | 20.08 | 55,056 | -0.28(-1.38%) |
Sep 16, 2014 | 20.06 | 20.43 | 20.06 | 20.36 | 15,785 | +0.20(+0.99%) |
Sep 15, 2014 | 20.40 | 20.40 | 19.96 | 20.16 | 25,657 | -0.29(-1.42%) |
Sep 12, 2014 | 21.17 | 21.17 | 20.39 | 20.45 | 15,934 | -0.66(-3.13%) |
Sep 11, 2014 | 20.37 | 21.29 | 20.33 | 21.11 | 45,592 | +0.67(+3.28%) |
Sep 10, 2014 | 20.65 | 20.71 | 20.35 | 20.44 | 61,087 | -0.16(-0.78%) |
Sep 09, 2014 | 21.32 | 21.45 | 20.55 | 20.60 | 39,388 | -0.76(-3.56%) |
Sep 08, 2014 | 21.79 | 21.81 | 21.07 | 21.36 | 26,049 | -0.39(-1.79%) |
Sep 05, 2014 | 21.74 | 21.93 | 21.70 | 21.75 | 11,328 | -0.03(-0.14%) |
Sep 04, 2014 | 22.02 | 22.06 | 21.69 | 21.78 | 51,386 | -0.12(-0.55%) |
Sep 03, 2014 | 21.90 | 22.03 | 21.73 | 21.90 | 36,067 | +0.02(+0.09%) |
Sep 02, 2014 | 21.90 | 22.04 | 21.65 | 21.88 | 38,433 | -0.02(-0.09%) |
Aug 29, 2014 | 22.00 | 21.90 | 21.90 | 21.90 | 24,100 | +0.04(+0.18%) |
Aug 28, 2014 | 21.74 | 22.01 | 21.73 | 21.86 | 24,740 | +0.09(+0.41%) |
Aug 27, 2014 | 22.13 | 22.13 | 21.70 | 21.77 | 29,877 | -0.39(-1.76%) |
Aug 26, 2014 | 21.82 | 22.18 | 21.64 | 22.16 | 16,921 | +0.30(+1.37%) |
Aug 25, 2014 | 22.00 | 22.12 | 21.55 | 21.86 | 41,168 | -0.14(-0.64%) |
Aug 22, 2014 | 22.28 | 22.35 | 21.98 | 22.00 | 16,981 | -0.18(-0.81%) |
Aug 21, 2014 | 22.10 | 22.27 | 22.00 | 22.18 | 31,241 | +0.01(+0.05%) |
Aug 20, 2014 | 22.43 | 22.57 | 22.00 | 22.17 | 28,526 | -0.31(-1.38%) |
Aug 19, 2014 | 22.70 | 22.73 | 22.37 | 22.48 | 32,434 | -0.27(-1.19%) |
Aug 18, 2014 | 22.48 | 23.02 | 21.99 | 22.75 | 69,004 | +0.46(+2.06%) |
Aug 15, 2014 | 22.70 | 22.70 | 22.00 | 22.29 | 49,861 | -0.21(-0.93%) |
Aug 14, 2014 | 22.72 | 22.73 | 22.35 | 22.50 | 63,878 | -0.23(-1.01%) |
Aug 13, 2014 | 22.83 | 22.96 | 22.61 | 22.73 | 73,091 | -0.05(-0.22%) |
Aug 12, 2014 | 22.83 | 23.09 | 22.66 | 22.78 | 61,749 | -0.19(-0.83%) |
Aug 11, 2014 | 23.05 | 23.50 | 22.80 | 22.97 | 53,415 | -0.08(-0.35%) |
Aug 08, 2014 | 22.81 | 23.09 | 22.78 | 23.05 | 19,534 | +0.36(+1.59%) |
Aug 07, 2014 | 23.07 | 23.08 | 22.64 | 22.69 | 14,517 | -0.44(-1.90%) |
Aug 06, 2014 | 22.51 | 23.41 | 22.51 | 23.13 | 36,606 | +0.07(+0.30%) |
Aug 05, 2014 | 22.70 | 23.15 | 22.50 | 23.06 | 34,157 | +0.29(+1.27%) |
Aug 04, 2014 | 22.64 | 23.15 | 22.55 | 22.77 | 44,259 | +0.12(+0.53%) |
Aug 01, 2014 | 23.10 | 23.44 | 22.24 | 22.65 | 41,450 | +0.51(+2.30%) |
Jul 31, 2014 | 22.54 | 22.54 | 22.00 | 22.14 | 37,432 | -0.23(-1.03%) |
Jul 30, 2014 | 22.46 | 22.52 | 22.23 | 22.37 | 17,504 | -0.04(-0.18%) |
Jul 29, 2014 | 22.66 | 22.75 | 22.27 | 22.41 | 21,033 | -0.21(-0.93%) |
Jul 28, 2014 | 22.84 | 22.84 | 22.12 | 22.62 | 24,154 | -0.13(-0.57%) |
Jul 25, 2014 | 22.75 | 22.78 | 22.27 | 22.75 | 42,442 | -0.08(-0.35%) |
Jul 24, 2014 | 22.59 | 23.19 | 22.42 | 22.83 | 93,535 | +0.23(+1.02%) |
Jul 23, 2014 | 22.35 | 22.62 | 22.18 | 22.60 | 62,645 | +0.28(+1.25%) |
Jul 22, 2014 | 21.92 | 22.38 | 21.84 | 22.32 | 34,379 | +0.55(+2.53%) |
Jul 21, 2014 | 21.74 | 21.99 | 21.63 | 21.77 | 26,530 | -0.17(-0.77%) |
Jul 18, 2014 | 21.43 | 21.97 | 21.43 | 21.94 | 31,249 | +0.44(+2.05%) |
Jul 17, 2014 | 21.74 | 22.00 | 21.36 | 21.50 | 44,648 | -0.43(-1.96%) |
Jul 16, 2014 | 21.67 | 22.06 | 21.67 | 21.93 | 60,533 | +0.27(+1.25%) |
Jul 15, 2014 | 21.97 | 22.05 | 21.30 | 21.66 | 40,849 | -0.25(-1.14%) |
Jul 14, 2014 | 21.93 | 22.28 | 21.77 | 21.91 | 20,486 | +0.32(+1.51%) |
Jul 11, 2014 | 21.77 | 22.00 | 21.51 | 21.59 | 39,645 | -0.12(-0.58%) |
Jul 10, 2014 | 21.48 | 21.80 | 21.48 | 21.71 | 74,645 | -0.21(-0.96%) |
Jul 09, 2014 | 22.01 | 22.20 | 21.75 | 21.92 | 34,433 | -0.10(-0.45%) |
Jul 08, 2014 | 22.35 | 22.45 | 21.62 | 22.02 | 67,287 | -0.44(-1.96%) |
Jul 07, 2014 | 23.31 | 23.31 | 22.34 | 22.46 | 26,451 | -1.02(-4.34%) |
Jul 03, 2014 | 23.46 | 23.48 | 23.48 | 23.48 | 10,200 | +0.16(+0.69%) |
Jul 02, 2014 | 23.01 | 23.49 | 23.01 | 23.32 | 35,306 | +0.22(+0.95%) |
Jul 01, 2014 | 22.37 | 23.19 | 22.37 | 23.10 | 84,283 | +0.62(+2.76%) |
Jun 30, 2014 | 22.08 | 22.70 | 22.08 | 22.48 | 41,034 | +0.16(+0.72%) |
Jun 27, 2014 | 22.55 | 22.78 | 22.26 | 22.32 | 231,709 | -0.43(-1.89%) |
Jun 26, 2014 | 23.00 | 23.00 | 22.44 | 22.75 | 20,163 | -0.17(-0.74%) |
Jun 25, 2014 | 22.27 | 23.00 | 22.27 | 22.92 | 29,660 | +0.54(+2.41%) |
Jun 24, 2014 | 22.24 | 22.62 | 22.04 | 22.38 | 84,328 | +0.05(+0.22%) |
Jun 23, 2014 | 22.12 | 22.45 | 21.96 | 22.33 | 36,354 | +0.21(+0.95%) |
Jun 20, 2014 | 22.05 | 22.20 | 21.98 | 22.12 | 50,020 | +0.20(+0.91%) |
Jun 19, 2014 | 21.93 | 22.05 | 21.60 | 21.92 | 46,027 | +0.18(+0.83%) |
Jun 18, 2014 | 21.84 | 22.04 | 21.49 | 21.74 | 19,118 | -0.04(-0.18%) |
Jun 17, 2014 | 21.94 | 22.54 | 21.72 | 21.78 | 28,248 | -0.26(-1.18%) |
Jun 16, 2014 | 21.48 | 22.20 | 21.48 | 22.04 | 38,116 | +0.27(+1.24%) |
Jun 13, 2014 | 22.60 | 22.60 | 21.62 | 21.77 | 58,628 | -0.87(-3.82%) |
Jun 12, 2014 | 23.00 | 23.15 | 22.26 | 22.64 | 17,796 | -0.52(-2.27%) |
Jun 11, 2014 | 22.83 | 23.37 | 22.78 | 23.16 | 20,704 | -0.02(-0.09%) |
Jun 10, 2014 | 23.71 | 23.71 | 22.89 | 23.18 | 26,122 | -0.54(-2.28%) |
Jun 06, 2014 | 24.20 | 24.20 | 23.04 | 23.72 | 39,825 | -0.27(-1.13%) |
Jun 05, 2014 | 23.35 | 24.20 | 23.05 | 23.99 | 50,324 | +0.77(+3.32%) |
Jun 04, 2014 | 22.08 | 23.41 | 22.00 | 23.22 | 58,160 | +0.92(+4.13%) |
Jun 03, 2014 | 22.53 | 22.87 | 22.23 | 22.30 | 35,571 | -0.39(-1.72%) |
Jun 02, 2014 | 22.75 | 23.12 | 22.26 | 22.69 | 34,542 | -0.07(-0.31%) |
May 30, 2014 | 22.82 | 23.44 | 22.57 | 22.76 | 73,130 | -0.18(-0.78%) |
May 29, 2014 | 22.82 | 22.95 | 22.40 | 22.94 | 72,115 | +0.35(+1.55%) |
May 28, 2014 | 23.65 | 23.65 | 22.46 | 22.59 | 48,026 | -1.15(-4.84%) |
May 27, 2014 | 23.46 | 23.91 | 23.05 | 23.74 | 36,478 | +0.41(+1.76%) |
May 23, 2014 | 22.77 | 23.33 | 23.33 | 23.33 | 33,500 | +0.19(+0.82%) |
May 22, 2014 | 22.47 | 23.27 | 22.36 | 23.14 | 14,544 | +0.62(+2.75%) |
May 21, 2014 | 22.42 | 22.66 | 22.01 | 22.52 | 32,394 | +0.19(+0.85%) |
May 20, 2014 | 22.25 | 22.64 | 21.86 | 22.33 | 68,777 | +0.06(+0.27%) |
May 19, 2014 | 22.00 | 22.44 | 21.71 | 22.27 | 63,816 | +0.23(+1.04%) |
May 16, 2014 | 22.40 | 22.40 | 21.54 | 22.04 | 76,468 | -0.18(-0.81%) |
May 15, 2014 | 22.12 | 22.30 | 22.00 | 22.22 | 56,990 | +0.03(+0.14%) |
May 14, 2014 | 23.04 | 23.46 | 22.13 | 22.19 | 35,060 | -0.82(-3.56%) |
May 13, 2014 | 23.50 | 23.82 | 23.00 | 23.01 | 37,493 | -0.54(-2.29%) |
May 12, 2014 | 22.79 | 23.98 | 22.79 | 23.55 | 77,621 | +0.77(+3.38%) |
May 09, 2014 | 21.41 | 22.92 | 21.19 | 22.78 | 59,847 | +1.29(+6.00%) |
May 08, 2014 | 22.10 | 22.58 | 21.28 | 21.49 | 34,629 | -0.55(-2.50%) |
May 07, 2014 | 22.51 | 22.51 | 21.68 | 22.04 | 88,661 | -0.61(-2.69%) |
May 06, 2014 | 22.58 | 22.97 | 22.35 | 22.65 | 85,216 | -0.14(-0.61%) |
May 05, 2014 | 21.71 | 22.95 | 21.39 | 22.79 | 112,203 | +0.79(+3.59%) |
May 02, 2014 | 21.76 | 22.27 | 20.70 | 22.00 | 115,656 | +0.25(+1.15%) |
May 01, 2014 | 21.44 | 22.49 | 21.29 | 21.75 | 65,506 | +0.13(+0.60%) |
Apr 30, 2014 | 21.43 | 21.71 | 21.00 | 21.62 | 46,278 | +0.03(+0.14%) |
Apr 29, 2014 | 21.95 | 22.41 | 21.18 | 21.59 | 47,908 | -0.30(-1.37%) |
Apr 28, 2014 | 21.90 | 22.60 | 21.07 | 21.89 | 48,622 | +0.02(+0.09%) |
Apr 25, 2014 | 22.35 | 22.35 | 21.68 | 21.87 | 60,015 | -0.52(-2.32%) |
Apr 24, 2014 | 22.73 | 22.73 | 22.23 | 22.39 | 48,621 | -0.08(-0.36%) |
Apr 23, 2014 | 22.52 | 22.71 | 22.13 | 22.47 | 75,557 | -0.13(-0.58%) |
Apr 22, 2014 | 22.37 | 22.94 | 22.33 | 22.60 | 58,094 | +0.26(+1.16%) |
Apr 21, 2014 | 21.78 | 22.65 | 21.29 | 22.34 | 90,638 | +0.42(+1.92%) |
Apr 17, 2014 | 20.89 | 21.92 | 21.92 | 21.92 | 46,500 | +0.92(+4.38%) |
Apr 16, 2014 | 21.27 | 21.27 | 20.72 | 21.00 | 45,737 | +0.06(+0.29%) |
Apr 15, 2014 | 20.30 | 21.42 | 19.91 | 20.94 | 101,587 | +0.67(+3.31%) |
Apr 14, 2014 | 21.56 | 21.56 | 18.91 | 20.27 | 327,657 | -1.12(-5.24%) |
Apr 11, 2014 | 21.68 | 22.01 | 21.12 | 21.39 | 98,061 | -0.56(-2.55%) |
Apr 10, 2014 | 22.49 | 22.61 | 21.34 | 21.95 | 136,691 | -0.50(-2.23%) |
Apr 09, 2014 | 22.41 | 22.65 | 22.01 | 22.45 | 99,408 | +0.24(+1.08%) |
Apr 08, 2014 | 21.51 | 22.50 | 21.51 | 22.21 | 117,025 | +0.58(+2.68%) |
Apr 07, 2014 | 23.01 | 23.01 | 21.49 | 21.63 | 151,467 | -1.47(-6.36%) |
Apr 04, 2014 | 23.82 | 23.82 | 22.74 | 23.10 | 58,549 | -0.58(-2.45%) |
Apr 03, 2014 | 23.97 | 23.97 | 23.44 | 23.68 | 39,366 | -0.40(-1.66%) |
Apr 02, 2014 | 23.91 | 24.32 | 23.51 | 24.08 | 73,010 | +0.18(+0.75%) |
Apr 01, 2014 | 23.07 | 24.13 | 22.95 | 23.90 | 76,488 | +0.85(+3.69%) |
Mar 31, 2014 | 22.50 | 23.33 | 22.19 | 23.05 | 86,547 | +0.71(+3.18%) |
Mar 28, 2014 | 22.36 | 22.89 | 21.91 | 22.34 | 77,632 | -0.01(-0.04%) |
Mar 27, 2014 | 22.61 | 23.45 | 21.92 | 22.35 | 79,091 | -0.36(-1.59%) |
Mar 26, 2014 | 22.07 | 23.26 | 22.02 | 22.71 | 117,594 | +0.78(+3.56%) |
Mar 25, 2014 | 22.15 | 22.66 | 21.61 | 21.93 | 70,362 | -0.17(-0.77%) |
Mar 24, 2014 | 22.76 | 23.09 | 21.50 | 22.10 | 103,280 | -0.76(-3.32%) |
Mar 21, 2014 | 23.73 | 24.15 | 22.75 | 22.86 | 198,053 | -0.67(-2.85%) |
Mar 20, 2014 | 24.51 | 24.70 | 23.40 | 23.53 | 154,649 | -1.16(-4.70%) |
Mar 19, 2014 | 23.40 | 25.23 | 22.99 | 24.69 | 234,573 | +1.77(+7.72%) |
Mar 18, 2014 | 22.10 | 23.29 | 22.09 | 22.92 | 180,699 | +0.80(+3.62%) |
Mar 17, 2014 | 21.78 | 22.40 | 21.72 | 22.12 | 126,184 | +0.44(+2.03%) |
Mar 14, 2014 | 23.05 | 23.05 | 21.50 | 21.68 | 253,280 | -1.54(-6.63%) |
Mar 13, 2014 | 28.64 | 28.64 | 23.20 | 23.22 | 476,716 | -5.94(-20.37%) |
Mar 12, 2014 | 28.56 | 29.45 | 28.56 | 29.16 | 103,966 | +0.27(+0.93%) |
Mar 11, 2014 | 28.59 | 29.17 | 28.36 | 28.89 | 113,574 | +0.43(+1.51%) |
Mar 10, 2014 | 28.26 | 28.53 | 27.78 | 28.46 | 65,163 | +0.09(+0.32%) |
Mar 07, 2014 | 28.61 | 28.89 | 28.10 | 28.37 | 106,902 | -0.12(-0.42%) |
Mar 06, 2014 | 28.90 | 29.40 | 28.11 | 28.49 | 78,392 | -0.22(-0.77%) |
Mar 05, 2014 | 29.03 | 29.16 | 28.55 | 28.71 | 49,902 | -0.35(-1.20%) |
Mar 04, 2014 | 28.41 | 29.33 | 27.65 | 29.06 | 107,106 | +1.05(+3.75%) |
Mar 03, 2014 | 28.30 | 28.70 | 27.52 | 28.01 | 80,641 | -0.75(-2.61%) |
Feb 28, 2014 | 27.96 | 28.97 | 27.81 | 28.76 | 111,092 | +0.73(+2.60%) |
Feb 27, 2014 | 27.72 | 28.11 | 26.77 | 28.03 | 122,893 | +0.24(+0.86%) |
Feb 26, 2014 | 26.79 | 28.10 | 26.74 | 27.79 | 106,790 | +0.94(+3.50%) |
Feb 25, 2014 | 26.70 | 27.15 | 26.05 | 26.85 | 198,519 | -0.87(-3.14%) |
Feb 24, 2014 | 27.25 | 28.28 | 27.22 | 27.72 | 95,098 | +0.19(+0.69%) |
Feb 21, 2014 | 27.46 | 27.83 | 26.80 | 27.53 | 124,568 | +0.27(+0.99%) |
Feb 20, 2014 | 26.38 | 27.47 | 26.06 | 27.26 | 86,575 | +1.02(+3.89%) |
Feb 19, 2014 | 26.05 | 26.50 | 25.89 | 26.24 | 101,413 | +0.09(+0.34%) |
Feb 18, 2014 | 25.96 | 26.94 | 25.89 | 26.15 | 206,315 | +0.17(+0.65%) |
Feb 14, 2014 | 25.36 | 25.98 | 25.98 | 25.98 | 129,600 | +0.66(+2.61%) |
Feb 13, 2014 | 24.37 | 25.49 | 24.06 | 25.32 | 138,717 | +0.73(+2.97%) |
Feb 12, 2014 | 23.74 | 24.89 | 23.68 | 24.59 | 160,159 | +1.20(+5.13%) |
Feb 11, 2014 | 23.06 | 23.59 | 22.61 | 23.39 | 143,790 | +0.35(+1.52%) |
Feb 10, 2014 | 22.84 | 23.25 | 21.75 | 23.04 | 137,904 | +0.13(+0.57%) |
Feb 07, 2014 | 24.11 | 24.45 | 22.68 | 22.91 | 144,327 | -1.06(-4.42%) |
Feb 06, 2014 | 23.00 | 24.20 | 22.63 | 23.97 | 162,136 | +1.11(+4.86%) |
Feb 05, 2014 | 22.77 | 23.20 | 22.25 | 22.86 | 114,878 | -0.10(-0.44%) |
Feb 04, 2014 | 21.82 | 22.96 | 21.50 | 22.96 | 141,989 | +1.16(+5.32%) |
Feb 03, 2014 | 23.54 | 23.61 | 21.58 | 21.80 | 96,494 | -1.84(-7.78%) |
Jan 31, 2014 | 22.84 | 23.89 | 22.21 | 23.64 | 128,793 | +0.27(+1.16%) |
Jan 30, 2014 | 23.71 | 24.21 | 23.02 | 23.37 | 122,379 | -0.08(-0.34%) |
Jan 29, 2014 | 23.62 | 23.83 | 23.11 | 23.45 | 69,708 | -0.42(-1.76%) |
Jan 28, 2014 | 23.58 | 24.46 | 23.28 | 23.87 | 103,299 | +0.32(+1.36%) |
Jan 27, 2014 | 24.90 | 24.90 | 23.29 | 23.55 | 170,688 | -1.25(-5.04%) |
Jan 24, 2014 | 24.57 | 25.49 | 24.49 | 24.80 | 123,491 | -0.04(-0.16%) |
Jan 23, 2014 | 25.05 | 25.18 | 24.39 | 24.84 | 136,563 | -0.35(-1.39%) |
Jan 22, 2014 | 25.01 | 25.48 | 24.60 | 25.19 | 105,305 | +0.09(+0.36%) |
Jan 21, 2014 | 24.82 | 25.35 | 24.12 | 25.10 | 174,590 | +0.34(+1.37%) |
Jan 17, 2014 | 25.00 | 24.76 | 24.76 | 24.76 | 134,400 | -0.38(-1.51%) |
Jan 16, 2014 | 25.95 | 25.95 | 24.88 | 25.14 | 122,333 | -0.75(-2.90%) |
Jan 15, 2014 | 25.26 | 25.98 | 25.26 | 25.89 | 135,833 | +0.63(+2.49%) |
Jan 14, 2014 | 24.22 | 25.46 | 23.77 | 25.26 | 141,738 | +0.90(+3.69%) |
Jan 13, 2014 | 25.16 | 25.60 | 23.91 | 24.36 | 102,417 | -1.21(-4.73%) |
Jan 10, 2014 | 25.42 | 25.80 | 24.53 | 25.57 | 252,178 | +0.15(+0.59%) |
Jan 09, 2014 | 25.58 | 25.71 | 25.07 | 25.42 | 211,515 | +0.03(+0.12%) |
Jan 08, 2014 | 23.80 | 25.51 | 23.71 | 25.39 | 220,217 | +1.50(+6.28%) |
Jan 07, 2014 | 23.83 | 24.42 | 23.66 | 23.89 | 139,583 | +0.29(+1.23%) |
Jan 06, 2014 | 23.30 | 23.88 | 22.90 | 23.60 | 212,011 | +0.54(+2.34%) |
Jan 03, 2014 | 21.85 | 23.20 | 21.76 | 23.06 | 180,899 | +0.50(+2.22%) |
Jan 02, 2014 | 21.89 | 23.28 | 21.89 | 22.56 | 117,625 | +0.11(+0.49%) |
Dec 31, 2013 | 23.52 | 22.45 | 22.45 | 22.45 | 628,000 | -1.40(-5.87%) |
Dec 30, 2013 | 23.93 | 24.41 | 23.61 | 23.85 | 94,907 | -0.30(-1.24%) |
Dec 27, 2013 | 23.97 | 24.46 | 23.90 | 24.15 | 63,945 | +0.08(+0.33%) |
Dec 26, 2013 | 24.66 | 24.72 | 23.95 | 24.07 | 95,288 | -0.46(-1.88%) |
Dec 24, 2013 | 23.83 | 24.59 | 23.75 | 24.53 | 68,369 | +0.62(+2.59%) |
Dec 23, 2013 | 23.74 | 24.35 | 23.47 | 23.91 | 127,195 | +0.26(+1.10%) |
Dec 20, 2013 | 22.79 | 23.86 | 22.19 | 23.65 | 161,354 | +0.86(+3.77%) |
Dec 19, 2013 | 23.58 | 23.66 | 22.62 | 22.79 | 112,951 | -0.79(-3.35%) |
Dec 18, 2013 | 22.90 | 23.96 | 21.13 | 23.58 | 549,155 | +0.40(+1.73%) |
Dec 17, 2013 | 23.95 | 24.25 | 22.90 | 23.18 | 200,994 | -0.92(-3.82%) |
Dec 16, 2013 | 26.74 | 26.74 | 23.76 | 24.10 | 344,521 | -3.34(-12.17%) |
Dec 13, 2013 | 27.44 | 27.97 | 27.37 | 27.44 | 97,540 | +0.05(+0.18%) |
Dec 12, 2013 | 27.35 | 28.31 | 26.98 | 27.39 | 117,626 | -0.01(-0.04%) |
Dec 11, 2013 | 28.63 | 28.96 | 26.91 | 27.40 | 108,996 | -1.11(-3.89%) |
Dec 10, 2013 | 28.04 | 28.68 | 27.73 | 28.51 | 135,332 | +0.47(+1.68%) |
Dec 09, 2013 | 27.50 | 28.49 | 27.29 | 28.04 | 119,816 | +0.66(+2.41%) |
Dec 06, 2013 | 25.70 | 27.49 | 25.57 | 27.38 | 0 | +0.72(+2.70%) |
Dec 05, 2013 | 27.40 | 27.40 | 26.33 | 26.66 | 0 | -0.65(-2.38%) |
Dec 04, 2013 | 28.22 | 28.45 | 26.05 | 27.31 | 0 | -1.14(-4.01%) |
Dec 03, 2013 | 27.93 | 28.60 | 27.93 | 28.45 | 0 | +0.30(+1.07%) |