Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 49.05 | 49.98 | 48.53 | 49.23 | 914,148 | -0.23(-0.47%) |
Feb 26, 2015 | 45.52 | 49.90 | 45.49 | 49.46 | 4,157,423 | +4.39(+9.74%) |
Feb 25, 2015 | 43.41 | 45.14 | 42.39 | 45.07 | 607,149 | +0.89(+2.01%) |
Feb 24, 2015 | 43.83 | 44.40 | 43.23 | 44.18 | 467,948 | +0.25(+0.57%) |
Feb 23, 2015 | 43.02 | 44.73 | 42.97 | 43.93 | 302,163 | +0.89(+2.07%) |
Feb 20, 2015 | 43.26 | 43.69 | 42.81 | 43.04 | 562,483 | -0.21(-0.49%) |
Feb 19, 2015 | 43.75 | 44.25 | 43.11 | 43.25 | 351,965 | -0.69(-1.57%) |
Feb 18, 2015 | 43.25 | 44.23 | 42.45 | 43.94 | 662,776 | +0.41(+0.94%) |
Feb 17, 2015 | 41.52 | 44.00 | 41.51 | 43.53 | 843,223 | +2.04(+4.92%) |
Feb 13, 2015 | 40.68 | 41.49 | 41.49 | 41.49 | 537,900 | +0.23(+0.56%) |
Feb 12, 2015 | 40.25 | 41.47 | 39.72 | 41.26 | 795,116 | +1.21(+3.02%) |
Feb 11, 2015 | 40.92 | 40.92 | 39.48 | 40.05 | 1,018,235 | -0.83(-2.03%) |
Feb 10, 2015 | 40.00 | 41.50 | 38.25 | 40.88 | 1,188,468 | +0.08(+0.20%) |
Feb 09, 2015 | 41.46 | 42.00 | 40.79 | 40.80 | 546,468 | -0.69(-1.66%) |
Feb 06, 2015 | 41.90 | 42.11 | 41.43 | 41.49 | 578,403 | -0.25(-0.60%) |
Feb 05, 2015 | 41.76 | 42.59 | 41.60 | 41.74 | 304,930 | +0.24(+0.58%) |
Feb 04, 2015 | 42.08 | 42.19 | 40.72 | 41.50 | 551,618 | -0.92(-2.17%) |
Feb 03, 2015 | 42.47 | 43.72 | 41.50 | 42.42 | 472,793 | -0.05(-0.12%) |
Feb 02, 2015 | 44.07 | 44.54 | 41.75 | 42.47 | 630,870 | -1.72(-3.89%) |
Jan 30, 2015 | 44.53 | 44.93 | 43.66 | 44.19 | 431,352 | -0.49(-1.10%) |
Jan 29, 2015 | 44.72 | 45.20 | 43.87 | 44.68 | 307,758 | +0.17(+0.38%) |
Jan 28, 2015 | 44.70 | 44.93 | 43.59 | 44.51 | 455,328 | +0.17(+0.38%) |
Jan 27, 2015 | 45.53 | 45.72 | 43.85 | 44.34 | 635,792 | -1.78(-3.86%) |
Jan 26, 2015 | 46.26 | 46.68 | 44.51 | 46.12 | 647,773 | -0.64(-1.37%) |
Jan 23, 2015 | 46.68 | 47.33 | 45.77 | 46.76 | 317,032 | +0.08(+0.17%) |
Jan 22, 2015 | 45.56 | 46.88 | 44.41 | 46.68 | 315,725 | +1.29(+2.84%) |
Jan 21, 2015 | 46.94 | 48.50 | 45.30 | 45.39 | 744,046 | -1.55(-3.30%) |
Jan 20, 2015 | 44.66 | 47.27 | 44.40 | 46.94 | 1,064,790 | +2.54(+5.72%) |
Jan 16, 2015 | 42.39 | 44.61 | 42.13 | 44.40 | 439,475 | +1.98(+4.67%) |
Jan 15, 2015 | 44.20 | 44.20 | 42.17 | 42.42 | 619,455 | -1.24(-2.84%) |
Jan 14, 2015 | 41.54 | 44.01 | 41.30 | 43.66 | 452,094 | +1.60(+3.80%) |
Jan 13, 2015 | 42.86 | 43.05 | 41.48 | 42.06 | 544,339 | -0.26(-0.61%) |
Jan 12, 2015 | 45.00 | 45.86 | 41.77 | 42.32 | 736,901 | -0.12(-0.28%) |
Jan 09, 2015 | 44.00 | 44.64 | 40.29 | 42.44 | 1,614,594 | -3.54(-7.70%) |
Jan 08, 2015 | 46.37 | 46.96 | 45.77 | 45.98 | 509,832 | -0.02(-0.04%) |
Jan 07, 2015 | 46.00 | 47.75 | 45.48 | 46.00 | 1,982,840 | +0.74(+1.63%) |
Jan 06, 2015 | 45.19 | 45.66 | 44.38 | 45.26 | 779,305 | +0.46(+1.03%) |
Jan 05, 2015 | 42.53 | 45.56 | 42.53 | 44.80 | 691,738 | +2.20(+5.16%) |
Jan 02, 2015 | 42.78 | 43.57 | 42.18 | 42.60 | 246,109 | -0.02(-0.05%) |
Dec 31, 2014 | 43.26 | 42.62 | 42.62 | 42.62 | 327,600 | -0.40(-0.93%) |
Dec 30, 2014 | 42.97 | 44.25 | 42.89 | 43.02 | 255,878 | +0.08(+0.19%) |
Dec 29, 2014 | 42.17 | 43.05 | 42.17 | 42.94 | 184,352 | +0.26(+0.61%) |
Dec 26, 2014 | 43.21 | 43.35 | 42.64 | 42.68 | 167,458 | -0.34(-0.79%) |
Dec 24, 2014 | 42.31 | 43.02 | 43.02 | 43.02 | 132,900 | +0.90(+2.14%) |
Dec 23, 2014 | 43.70 | 43.97 | 41.22 | 42.12 | 564,827 | -1.30(-2.99%) |
Dec 22, 2014 | 44.17 | 44.81 | 43.30 | 43.42 | 358,184 | -0.75(-1.70%) |
Dec 19, 2014 | 43.72 | 44.69 | 43.11 | 44.17 | 952,418 | +0.87(+2.01%) |
Dec 18, 2014 | 41.28 | 44.37 | 41.28 | 43.30 | 882,711 | +2.81(+6.94%) |
Dec 17, 2014 | 40.48 | 40.84 | 39.76 | 40.49 | 326,331 | +0.19(+0.47%) |
Dec 16, 2014 | 39.05 | 40.91 | 38.30 | 40.30 | 736,185 | +1.29(+3.31%) |
Dec 15, 2014 | 40.13 | 40.81 | 38.57 | 39.01 | 427,156 | -1.03(-2.57%) |
Dec 12, 2014 | 40.54 | 41.08 | 39.83 | 40.04 | 261,191 | -0.79(-1.93%) |
Dec 11, 2014 | 39.95 | 41.40 | 39.30 | 40.83 | 545,520 | +0.49(+1.21%) |
Dec 10, 2014 | 42.03 | 42.09 | 40.27 | 40.34 | 345,488 | -1.64(-3.91%) |
Dec 09, 2014 | 40.71 | 42.70 | 40.52 | 41.98 | 481,616 | +0.91(+2.22%) |
Dec 08, 2014 | 41.33 | 42.28 | 40.25 | 41.07 | 578,110 | -0.11(-0.27%) |
Dec 05, 2014 | 39.71 | 41.60 | 39.38 | 41.18 | 808,233 | +0.59(+1.45%) |
Dec 04, 2014 | 39.59 | 40.65 | 39.05 | 40.59 | 760,368 | +1.11(+2.81%) |
Dec 03, 2014 | 39.42 | 40.14 | 39.07 | 39.48 | 896,263 | +0.48(+1.23%) |
Dec 02, 2014 | 38.54 | 39.26 | 37.73 | 39.00 | 856,746 | +1.16(+3.07%) |
Dec 01, 2014 | 37.26 | 38.10 | 36.62 | 37.84 | 504,041 | +0.64(+1.72%) |
Nov 28, 2014 | 37.00 | 37.92 | 36.90 | 37.20 | 258,547 | +0.04(+0.11%) |
Nov 26, 2014 | 36.86 | 37.16 | 37.16 | 37.16 | 404,200 | +0.36(+0.98%) |
Nov 25, 2014 | 36.75 | 37.08 | 36.24 | 36.80 | 372,583 | +0.31(+0.85%) |
Nov 24, 2014 | 36.00 | 36.50 | 35.82 | 36.49 | 388,541 | +0.49(+1.36%) |
Nov 21, 2014 | 36.09 | 36.16 | 34.88 | 36.00 | 390,886 | +0.41(+1.15%) |
Nov 20, 2014 | 34.98 | 35.81 | 34.68 | 35.59 | 219,919 | +0.43(+1.22%) |
Nov 19, 2014 | 35.34 | 35.87 | 34.74 | 35.16 | 319,563 | -0.18(-0.51%) |
Nov 18, 2014 | 34.88 | 36.40 | 34.80 | 35.34 | 639,054 | +0.58(+1.67%) |
Nov 17, 2014 | 33.95 | 35.07 | 33.95 | 34.76 | 355,677 | +0.76(+2.24%) |
Nov 14, 2014 | 34.10 | 35.00 | 33.60 | 34.00 | 393,423 | -0.24(-0.70%) |
Nov 13, 2014 | 34.93 | 35.19 | 33.82 | 34.24 | 298,125 | -0.69(-1.98%) |
Nov 12, 2014 | 34.83 | 35.42 | 34.42 | 34.93 | 272,902 | +0.05(+0.14%) |
Nov 11, 2014 | 34.71 | 35.17 | 34.55 | 34.88 | 267,657 | -0.03(-0.09%) |
Nov 10, 2014 | 35.01 | 35.43 | 34.50 | 34.91 | 193,264 | -0.04(-0.11%) |
Nov 07, 2014 | 33.92 | 35.01 | 33.52 | 34.95 | 317,817 | +0.83(+2.43%) |
Nov 06, 2014 | 33.83 | 34.60 | 33.58 | 34.12 | 325,257 | +0.34(+1.01%) |
Nov 05, 2014 | 34.83 | 34.97 | 33.70 | 33.78 | 354,791 | -0.32(-0.94%) |
Nov 04, 2014 | 33.25 | 34.45 | 32.83 | 34.10 | 259,903 | +0.28(+0.83%) |
Nov 03, 2014 | 33.19 | 34.47 | 32.07 | 33.82 | 313,364 | +0.81(+2.45%) |
Oct 31, 2014 | 34.68 | 35.40 | 32.82 | 33.01 | 424,010 | -0.95(-2.80%) |
Oct 30, 2014 | 33.26 | 34.16 | 31.49 | 33.96 | 611,004 | +0.70(+2.10%) |
Oct 29, 2014 | 33.88 | 34.15 | 33.00 | 33.26 | 360,722 | -0.75(-2.21%) |
Oct 28, 2014 | 34.14 | 34.58 | 33.51 | 34.01 | 428,342 | +0.16(+0.47%) |
Oct 27, 2014 | 33.10 | 33.29 | 33.29 | 33.85 | 372,594 | +0.56(+1.68%) |
Oct 24, 2014 | 33.93 | 34.33 | 33.18 | 33.29 | 274,080 | -0.49(-1.45%) |
Oct 23, 2014 | 31.13 | 34.59 | 30.58 | 33.78 | 1,457,435 | +2.80(+9.04%) |
Oct 22, 2014 | 31.01 | 31.39 | 30.78 | 30.98 | 467,958 | -0.03(-0.10%) |
Oct 21, 2014 | 31.19 | 31.68 | 30.59 | 31.01 | 1,570,437 | -0.49(-1.56%) |
Oct 20, 2014 | 30.47 | 32.24 | 30.47 | 31.50 | 462,841 | +0.85(+2.77%) |
Oct 17, 2014 | 30.92 | 31.44 | 30.54 | 30.65 | 331,102 | +0.00(+0.00%) |
Oct 16, 2014 | 30.14 | 31.35 | 30.14 | 30.65 | 773,887 | +0.04(+0.13%) |
Oct 15, 2014 | 30.26 | 31.07 | 29.76 | 30.61 | 386,796 | -0.11(-0.36%) |
Oct 14, 2014 | 30.90 | 31.03 | 30.02 | 30.72 | 559,219 | +0.11(+0.36%) |
Oct 13, 2014 | 30.30 | 31.12 | 30.03 | 30.61 | 432,649 | +0.27(+0.89%) |
Oct 10, 2014 | 30.68 | 31.54 | 30.28 | 30.34 | 509,860 | -0.33(-1.08%) |
Oct 09, 2014 | 31.71 | 32.28 | 30.61 | 30.67 | 466,740 | -1.15(-3.61%) |
Oct 08, 2014 | 32.00 | 32.27 | 31.63 | 31.82 | 464,243 | -0.34(-1.06%) |
Oct 07, 2014 | 32.08 | 32.52 | 31.90 | 32.16 | 259,855 | -0.29(-0.89%) |
Oct 06, 2014 | 32.23 | 33.03 | 31.04 | 32.45 | 416,587 | +0.18(+0.56%) |
Oct 03, 2014 | 31.86 | 33.13 | 31.83 | 32.27 | 845,647 | +0.79(+2.51%) |
Oct 02, 2014 | 31.53 | 31.91 | 31.32 | 31.48 | 755,922 | -0.21(-0.66%) |
Oct 01, 2014 | 31.72 | 32.18 | 31.46 | 31.69 | 781,245 | -0.22(-0.69%) |
Sep 30, 2014 | 30.95 | 33.56 | 30.78 | 31.91 | 3,038,866 | +2.19(+7.37%) |
Sep 29, 2014 | 27.11 | 29.84 | 26.02 | 29.72 | 4,451,682 | +6.54(+28.21%) |
Sep 26, 2014 | 22.87 | 23.25 | 22.71 | 23.18 | 135,480 | +0.40(+1.76%) |
Sep 25, 2014 | 23.19 | 23.53 | 22.52 | 22.78 | 162,527 | -0.56(-2.40%) |
Sep 24, 2014 | 22.73 | 23.50 | 22.47 | 23.34 | 141,248 | +0.71(+3.14%) |
Sep 23, 2014 | 22.72 | 23.22 | 22.50 | 22.63 | 166,125 | -0.32(-1.39%) |
Sep 22, 2014 | 22.97 | 23.47 | 22.63 | 22.95 | 290,364 | -0.14(-0.61%) |
Sep 19, 2014 | 22.89 | 23.75 | 22.83 | 23.09 | 723,841 | +0.33(+1.45%) |
Sep 18, 2014 | 23.07 | 23.22 | 22.69 | 22.76 | 148,486 | -0.20(-0.87%) |
Sep 17, 2014 | 23.13 | 23.39 | 22.89 | 22.96 | 140,496 | -0.06(-0.26%) |
Sep 16, 2014 | 22.80 | 23.14 | 22.64 | 23.02 | 201,970 | +0.15(+0.66%) |
Sep 15, 2014 | 23.80 | 24.05 | 22.76 | 22.87 | 230,258 | -0.96(-4.03%) |
Sep 12, 2014 | 24.62 | 24.62 | 23.55 | 23.83 | 175,051 | -0.77(-3.13%) |
Sep 11, 2014 | 23.95 | 24.87 | 23.81 | 24.60 | 635,890 | +0.41(+1.69%) |
Sep 10, 2014 | 23.46 | 24.29 | 23.27 | 24.19 | 458,931 | +0.67(+2.85%) |
Sep 09, 2014 | 23.30 | 23.64 | 23.00 | 23.52 | 248,496 | +0.16(+0.68%) |
Sep 08, 2014 | 23.40 | 23.69 | 23.01 | 23.36 | 372,901 | -0.13(-0.55%) |
Sep 05, 2014 | 23.40 | 23.54 | 23.10 | 23.49 | 329,113 | +0.11(+0.47%) |
Sep 04, 2014 | 23.57 | 23.57 | 23.19 | 23.38 | 558,002 | -0.14(-0.60%) |
Sep 03, 2014 | 22.86 | 23.74 | 22.82 | 23.52 | 950,876 | +0.76(+3.34%) |
Sep 02, 2014 | 22.71 | 22.76 | 22.71 | 22.76 | 210,447 | +0.13(+0.57%) |
Aug 29, 2014 | 22.36 | 22.63 | 22.63 | 22.63 | 141,100 | +0.28(+1.25%) |
Aug 28, 2014 | 22.32 | 22.48 | 21.77 | 22.35 | 251,638 | -0.03(-0.13%) |
Aug 27, 2014 | 22.04 | 22.46 | 21.92 | 22.38 | 434,741 | +0.38(+1.73%) |
Aug 26, 2014 | 21.15 | 22.10 | 21.15 | 22.00 | 342,850 | +0.88(+4.17%) |
Aug 25, 2014 | 20.80 | 21.25 | 20.78 | 21.12 | 130,329 | +0.41(+1.98%) |
Aug 22, 2014 | 20.40 | 20.79 | 20.40 | 20.71 | 91,500 | +0.31(+1.52%) |
Aug 21, 2014 | 20.43 | 20.43 | 19.98 | 20.40 | 126,699 | -0.07(-0.34%) |
Aug 20, 2014 | 20.64 | 20.66 | 20.30 | 20.47 | 75,060 | -0.29(-1.40%) |
Aug 19, 2014 | 20.30 | 20.95 | 20.22 | 20.76 | 159,039 | +0.45(+2.22%) |
Aug 18, 2014 | 20.26 | 20.58 | 20.15 | 20.31 | 95,153 | +0.21(+1.04%) |
Aug 15, 2014 | 20.52 | 20.80 | 20.06 | 20.10 | 102,213 | -0.30(-1.47%) |
Aug 14, 2014 | 21.04 | 21.04 | 20.29 | 20.40 | 230,566 | -0.74(-3.50%) |
Aug 13, 2014 | 21.38 | 21.59 | 21.03 | 21.14 | 319,262 | -0.24(-1.12%) |
Aug 12, 2014 | 21.13 | 21.48 | 20.91 | 21.38 | 356,663 | +0.14(+0.66%) |
Aug 11, 2014 | 20.81 | 21.24 | 20.57 | 21.24 | 162,020 | +0.59(+2.86%) |
Aug 08, 2014 | 20.10 | 20.68 | 20.08 | 20.65 | 259,585 | +0.57(+2.84%) |
Aug 07, 2014 | 20.38 | 20.52 | 19.71 | 20.08 | 251,919 | -0.17(-0.84%) |
Aug 06, 2014 | 19.59 | 20.34 | 19.37 | 20.25 | 219,235 | +0.48(+2.43%) |
Aug 05, 2014 | 19.49 | 19.89 | 19.30 | 19.77 | 334,299 | +0.17(+0.87%) |
Aug 04, 2014 | 19.06 | 19.66 | 18.91 | 19.60 | 292,520 | +0.65(+3.43%) |
Aug 01, 2014 | 19.10 | 19.59 | 18.75 | 18.95 | 220,354 | -0.14(-0.73%) |
Jul 31, 2014 | 19.33 | 19.66 | 18.93 | 19.09 | 195,339 | -0.45(-2.30%) |
Jul 30, 2014 | 20.41 | 20.45 | 19.39 | 19.54 | 573,480 | -0.62(-3.08%) |
Jul 29, 2014 | 18.04 | 20.26 | 18.04 | 20.16 | 1,372,441 | +2.22(+12.37%) |
Jul 28, 2014 | 18.42 | 18.57 | 17.82 | 17.94 | 286,760 | -0.50(-2.71%) |
Jul 25, 2014 | 18.40 | 18.57 | 18.26 | 18.44 | 189,228 | -0.06(-0.32%) |
Jul 24, 2014 | 19.11 | 19.11 | 18.30 | 18.50 | 304,703 | -0.54(-2.84%) |
Jul 23, 2014 | 18.61 | 19.22 | 18.61 | 19.04 | 269,147 | +0.55(+2.97%) |
Jul 22, 2014 | 18.58 | 18.60 | 18.21 | 18.49 | 235,360 | +0.00(+0.00%) |
Jul 21, 2014 | 18.42 | 18.64 | 18.20 | 18.49 | 147,162 | -0.07(-0.38%) |
Jul 18, 2014 | 17.88 | 18.63 | 17.79 | 18.56 | 326,909 | +0.60(+3.34%) |
Jul 17, 2014 | 18.62 | 18.76 | 17.85 | 17.96 | 282,650 | -0.80(-4.26%) |
Jul 16, 2014 | 19.15 | 19.16 | 18.68 | 18.76 | 254,093 | -0.33(-1.73%) |
Jul 15, 2014 | 20.06 | 20.12 | 18.97 | 19.09 | 448,700 | -0.96(-4.79%) |
Jul 14, 2014 | 20.24 | 20.45 | 19.87 | 20.05 | 722,260 | +0.02(+0.10%) |
Jul 11, 2014 | 19.91 | 20.31 | 19.72 | 20.03 | 258,322 | +0.06(+0.30%) |
Jul 10, 2014 | 18.70 | 20.00 | 18.70 | 19.97 | 595,419 | +0.90(+4.72%) |
Jul 09, 2014 | 19.13 | 19.32 | 18.65 | 19.07 | 224,176 | +0.04(+0.21%) |
Jul 08, 2014 | 19.67 | 19.67 | 18.72 | 19.03 | 316,854 | -0.65(-3.30%) |
Jul 07, 2014 | 20.60 | 20.70 | 19.58 | 19.68 | 388,158 | -1.03(-4.97%) |
Jul 03, 2014 | 20.66 | 20.71 | 20.71 | 20.71 | 114,000 | +0.07(+0.34%) |
Jul 02, 2014 | 20.82 | 20.91 | 20.56 | 20.64 | 234,143 | -0.24(-1.15%) |
Jul 01, 2014 | 20.71 | 21.00 | 20.48 | 20.88 | 141,790 | +0.16(+0.77%) |
Jun 30, 2014 | 20.61 | 20.88 | 20.41 | 20.72 | 245,551 | +0.01(+0.05%) |
Jun 27, 2014 | 20.40 | 20.75 | 20.10 | 20.71 | 384,111 | +0.19(+0.93%) |
Jun 26, 2014 | 20.26 | 20.62 | 20.10 | 20.52 | 176,565 | +0.19(+0.93%) |
Jun 25, 2014 | 20.12 | 20.47 | 19.94 | 20.33 | 257,849 | +0.09(+0.47%) |
Jun 24, 2014 | 20.46 | 20.64 | 20.02 | 20.23 | 288,413 | -0.18(-0.86%) |
Jun 23, 2014 | 20.05 | 20.44 | 19.96 | 20.41 | 450,538 | +0.35(+1.74%) |
Jun 20, 2014 | 19.81 | 20.11 | 19.55 | 20.06 | 760,828 | +0.37(+1.88%) |
Jun 19, 2014 | 19.71 | 19.82 | 19.52 | 19.69 | 229,698 | +0.01(+0.05%) |
Jun 18, 2014 | 19.36 | 19.75 | 19.16 | 19.68 | 177,184 | +0.27(+1.39%) |
Jun 17, 2014 | 19.95 | 19.95 | 19.09 | 19.41 | 347,363 | -0.48(-2.41%) |
Jun 16, 2014 | 19.22 | 19.94 | 19.18 | 19.89 | 300,996 | +0.58(+3.00%) |
Jun 13, 2014 | 18.07 | 19.31 | 17.98 | 19.31 | 603,225 | +1.30(+7.22%) |
Jun 12, 2014 | 17.73 | 18.25 | 17.56 | 18.01 | 269,908 | +0.15(+0.84%) |
Jun 11, 2014 | 18.08 | 18.19 | 17.75 | 17.86 | 119,359 | -0.25(-1.38%) |
Jun 10, 2014 | 17.91 | 18.34 | 17.91 | 18.11 | 229,963 | -0.29(-1.58%) |
Jun 06, 2014 | 18.31 | 18.49 | 18.11 | 18.40 | 179,618 | +0.25(+1.38%) |
Jun 05, 2014 | 18.04 | 18.41 | 17.99 | 18.15 | 210,229 | +0.12(+0.67%) |
Jun 04, 2014 | 17.98 | 18.24 | 17.64 | 18.03 | 276,418 | -0.02(-0.11%) |
Jun 03, 2014 | 17.94 | 18.22 | 17.52 | 18.05 | 210,371 | +0.02(+0.11%) |
Jun 02, 2014 | 18.38 | 18.38 | 17.73 | 18.03 | 283,241 | -0.27(-1.48%) |
May 30, 2014 | 18.62 | 18.64 | 17.94 | 18.30 | 424,946 | -0.29(-1.56%) |
May 29, 2014 | 17.88 | 18.73 | 17.86 | 18.59 | 374,773 | +0.83(+4.67%) |
May 28, 2014 | 17.85 | 18.04 | 17.54 | 17.76 | 490,859 | -0.07(-0.39%) |
May 27, 2014 | 17.74 | 18.08 | 17.58 | 17.83 | 320,591 | +0.28(+1.60%) |
May 23, 2014 | 17.78 | 17.55 | 17.55 | 17.55 | 408,800 | -0.35(-1.96%) |
May 22, 2014 | 17.54 | 18.40 | 17.26 | 17.90 | 292,222 | +0.44(+2.52%) |
May 21, 2014 | 17.90 | 18.16 | 17.30 | 17.46 | 404,058 | -0.39(-2.18%) |
May 20, 2014 | 18.03 | 18.23 | 17.63 | 17.85 | 281,394 | -0.17(-0.94%) |
May 19, 2014 | 17.81 | 18.36 | 17.67 | 18.02 | 371,264 | +0.09(+0.50%) |
May 16, 2014 | 18.34 | 18.34 | 17.86 | 17.93 | 462,231 | -0.44(-2.40%) |
May 15, 2014 | 18.00 | 18.52 | 17.77 | 18.37 | 596,048 | +0.36(+2.00%) |
May 14, 2014 | 18.35 | 18.66 | 18.00 | 18.01 | 275,655 | -0.35(-1.91%) |
May 13, 2014 | 18.00 | 18.76 | 18.00 | 18.36 | 400,848 | +0.36(+2.00%) |
May 12, 2014 | 17.32 | 18.30 | 17.18 | 18.00 | 717,321 | +0.71(+4.11%) |
May 09, 2014 | 17.56 | 17.83 | 17.22 | 17.29 | 525,084 | -0.38(-2.15%) |
May 08, 2014 | 18.56 | 18.96 | 17.62 | 17.67 | 539,301 | -0.98(-5.25%) |
May 07, 2014 | 18.48 | 18.99 | 17.92 | 18.65 | 325,328 | +0.15(+0.81%) |
May 06, 2014 | 18.53 | 19.04 | 18.21 | 18.50 | 381,196 | -0.06(-0.32%) |
May 05, 2014 | 18.36 | 18.65 | 18.07 | 18.56 | 529,026 | -0.01(-0.05%) |
May 02, 2014 | 18.69 | 18.89 | 18.38 | 18.57 | 245,453 | -0.03(-0.16%) |
May 01, 2014 | 18.23 | 19.08 | 18.07 | 18.60 | 359,379 | +0.34(+1.86%) |
Apr 30, 2014 | 18.20 | 18.42 | 17.78 | 18.26 | 272,989 | -0.06(-0.33%) |
Apr 29, 2014 | 18.11 | 18.53 | 17.95 | 18.32 | 308,457 | +0.34(+1.89%) |
Apr 28, 2014 | 18.04 | 18.28 | 17.50 | 17.98 | 275,180 | +0.05(+0.28%) |
Apr 25, 2014 | 18.02 | 18.17 | 17.57 | 17.93 | 434,981 | -0.12(-0.66%) |
Apr 24, 2014 | 17.45 | 18.65 | 17.14 | 18.05 | 706,917 | -0.31(-1.69%) |
Apr 23, 2014 | 18.55 | 18.72 | 18.18 | 18.36 | 261,378 | -0.26(-1.40%) |
Apr 22, 2014 | 18.14 | 18.91 | 18.14 | 18.62 | 326,421 | +0.46(+2.53%) |
Apr 21, 2014 | 17.88 | 18.30 | 17.67 | 18.16 | 218,358 | +0.28(+1.57%) |
Apr 17, 2014 | 17.67 | 17.88 | 17.88 | 17.88 | 324,100 | +0.13(+0.73%) |
Apr 16, 2014 | 17.66 | 17.97 | 17.29 | 17.75 | 321,195 | +0.23(+1.31%) |
Apr 15, 2014 | 17.29 | 17.59 | 16.49 | 17.52 | 783,172 | +0.26(+1.51%) |
Apr 14, 2014 | 17.47 | 17.96 | 16.82 | 17.26 | 284,617 | -0.02(-0.12%) |
Apr 11, 2014 | 17.63 | 17.94 | 17.13 | 17.28 | 494,150 | -0.54(-3.03%) |
Apr 10, 2014 | 18.62 | 18.63 | 17.55 | 17.82 | 451,189 | -0.78(-4.19%) |
Apr 09, 2014 | 18.04 | 18.85 | 17.98 | 18.60 | 589,603 | +0.60(+3.33%) |
Apr 08, 2014 | 17.96 | 18.71 | 17.84 | 18.00 | 323,784 | -0.20(-1.10%) |
Apr 07, 2014 | 17.99 | 18.40 | 17.54 | 18.20 | 318,765 | +0.13(+0.72%) |
Apr 04, 2014 | 18.80 | 19.06 | 17.72 | 18.07 | 378,870 | -0.57(-3.06%) |
Apr 03, 2014 | 19.03 | 19.12 | 18.43 | 18.64 | 299,287 | -0.35(-1.84%) |
Apr 02, 2014 | 19.34 | 19.49 | 18.70 | 18.99 | 349,125 | -0.23(-1.20%) |
Apr 01, 2014 | 19.38 | 19.72 | 19.01 | 19.22 | 542,388 | -0.13(-0.67%) |
Mar 31, 2014 | 19.01 | 19.53 | 19.01 | 19.35 | 401,427 | +0.39(+2.06%) |
Mar 28, 2014 | 18.92 | 19.20 | 18.60 | 18.96 | 720,348 | +0.06(+0.32%) |
Mar 27, 2014 | 19.20 | 19.48 | 18.60 | 18.90 | 630,420 | -0.32(-1.66%) |
Mar 26, 2014 | 19.65 | 20.13 | 19.22 | 19.22 | 724,380 | -0.26(-1.33%) |
Mar 25, 2014 | 20.20 | 20.40 | 19.39 | 19.48 | 733,233 | -0.52(-2.60%) |
Mar 24, 2014 | 20.85 | 20.85 | 19.99 | 20.00 | 511,037 | -0.80(-3.85%) |
Mar 21, 2014 | 21.63 | 21.73 | 20.58 | 20.80 | 1,923,829 | -0.80(-3.70%) |
Mar 20, 2014 | 21.44 | 21.70 | 21.22 | 21.60 | 347,351 | +0.04(+0.19%) |
Mar 19, 2014 | 21.36 | 21.75 | 21.12 | 21.56 | 474,720 | +0.14(+0.65%) |
Mar 18, 2014 | 20.63 | 21.47 | 20.45 | 21.42 | 600,052 | +0.85(+4.13%) |
Mar 17, 2014 | 20.60 | 20.83 | 20.36 | 20.57 | 427,715 | +0.21(+1.03%) |
Mar 14, 2014 | 20.30 | 20.85 | 20.10 | 20.36 | 328,417 | +0.01(+0.05%) |
Mar 13, 2014 | 21.10 | 21.10 | 20.16 | 20.35 | 1,075,831 | -0.60(-2.86%) |
Mar 12, 2014 | 21.44 | 22.00 | 20.89 | 20.95 | 652,444 | -0.70(-3.23%) |
Mar 11, 2014 | 22.57 | 22.74 | 21.56 | 21.65 | 457,047 | -0.92(-4.08%) |
Mar 10, 2014 | 22.42 | 22.61 | 22.07 | 22.57 | 259,317 | +0.15(+0.67%) |
Mar 07, 2014 | 22.06 | 22.50 | 21.34 | 22.42 | 358,468 | +0.54(+2.47%) |
Mar 06, 2014 | 22.00 | 22.39 | 21.71 | 21.88 | 300,334 | -0.05(-0.23%) |
Mar 05, 2014 | 21.34 | 21.97 | 21.09 | 21.93 | 518,908 | +0.58(+2.72%) |
Mar 04, 2014 | 20.89 | 21.61 | 20.83 | 21.35 | 504,021 | +0.74(+3.59%) |