Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 26.77 | 27.40 | 26.34 | 27.38 | 573,542 | +0.68(+2.55%) |
Oct 30, 2014 | 26.51 | 26.98 | 26.30 | 26.70 | 302,757 | -0.04(-0.15%) |
Oct 29, 2014 | 26.83 | 26.98 | 26.49 | 26.74 | 398,321 | -0.09(-0.34%) |
Oct 28, 2014 | 26.43 | 27.10 | 25.95 | 26.83 | 565,093 | +0.33(+1.25%) |
Oct 27, 2014 | 26.60 | 26.68 | 26.57 | 26.50 | 365,279 | -0.07(-0.26%) |
Oct 24, 2014 | 26.47 | 26.75 | 26.25 | 26.57 | 224,568 | +0.04(+0.15%) |
Oct 23, 2014 | 26.28 | 26.79 | 26.00 | 26.53 | 394,855 | +0.72(+2.79%) |
Oct 22, 2014 | 26.79 | 27.15 | 25.75 | 25.81 | 509,919 | -0.98(-3.66%) |
Oct 21, 2014 | 26.46 | 27.05 | 26.26 | 26.79 | 530,511 | +0.66(+2.53%) |
Oct 20, 2014 | 25.69 | 26.16 | 25.69 | 26.13 | 461,374 | +0.44(+1.71%) |
Oct 17, 2014 | 25.87 | 27.04 | 25.32 | 25.69 | 618,218 | +0.28(+1.10%) |
Oct 16, 2014 | 23.95 | 25.65 | 23.95 | 25.41 | 563,615 | +0.92(+3.76%) |
Oct 15, 2014 | 23.37 | 24.73 | 22.65 | 24.49 | 948,524 | +0.78(+3.29%) |
Oct 14, 2014 | 22.81 | 24.46 | 22.75 | 23.71 | 927,230 | +0.90(+3.95%) |
Oct 13, 2014 | 24.06 | 24.63 | 22.79 | 22.81 | 651,283 | -1.25(-5.20%) |
Oct 10, 2014 | 24.49 | 24.76 | 23.34 | 24.06 | 1,111,292 | -0.80(-3.22%) |
Oct 09, 2014 | 25.68 | 25.69 | 24.76 | 24.86 | 506,322 | -1.00(-3.87%) |
Oct 08, 2014 | 24.90 | 25.89 | 24.17 | 25.86 | 655,460 | +0.73(+2.90%) |
Oct 07, 2014 | 25.80 | 25.98 | 25.10 | 25.13 | 531,416 | -0.83(-3.20%) |
Oct 06, 2014 | 27.05 | 27.17 | 25.93 | 25.96 | 450,438 | -0.53(-2.00%) |
Oct 03, 2014 | 26.15 | 27.06 | 26.15 | 26.49 | 696,040 | +0.72(+2.79%) |
Oct 02, 2014 | 25.44 | 25.90 | 24.65 | 25.77 | 711,958 | +0.18(+0.70%) |
Oct 01, 2014 | 26.55 | 26.90 | 25.27 | 25.59 | 739,711 | -1.15(-4.30%) |
Sep 30, 2014 | 27.76 | 27.85 | 26.63 | 26.74 | 450,353 | -0.88(-3.19%) |
Sep 29, 2014 | 26.87 | 27.89 | 26.40 | 27.62 | 712,047 | +0.50(+1.84%) |
Sep 26, 2014 | 26.60 | 27.20 | 26.50 | 27.12 | 432,665 | +0.64(+2.42%) |
Sep 25, 2014 | 27.92 | 28.04 | 26.10 | 26.48 | 829,403 | -1.38(-4.95%) |
Sep 24, 2014 | 27.25 | 28.04 | 27.07 | 27.86 | 416,960 | +0.59(+2.16%) |
Sep 23, 2014 | 27.51 | 28.10 | 27.21 | 27.27 | 633,079 | -0.55(-1.98%) |
Sep 22, 2014 | 29.13 | 29.22 | 27.23 | 27.82 | 1,088,441 | -1.51(-5.15%) |
Sep 19, 2014 | 30.53 | 30.55 | 28.81 | 29.33 | 1,012,236 | -1.12(-3.68%) |
Sep 18, 2014 | 30.15 | 30.55 | 29.64 | 30.45 | 670,816 | +0.72(+2.42%) |
Sep 17, 2014 | 29.30 | 30.45 | 29.25 | 29.73 | 729,453 | +0.43(+1.47%) |
Sep 16, 2014 | 28.68 | 29.51 | 28.40 | 29.30 | 590,222 | +0.57(+1.98%) |
Sep 15, 2014 | 29.75 | 30.01 | 28.70 | 28.73 | 585,419 | -0.96(-3.23%) |
Sep 12, 2014 | 29.85 | 30.12 | 29.34 | 29.69 | 576,573 | -0.03(-0.10%) |
Sep 11, 2014 | 28.75 | 29.79 | 28.52 | 29.72 | 685,439 | +1.04(+3.63%) |
Sep 10, 2014 | 28.86 | 28.97 | 27.67 | 28.68 | 924,136 | -0.06(-0.21%) |
Sep 09, 2014 | 29.44 | 29.55 | 28.56 | 28.74 | 689,379 | -0.65(-2.21%) |
Sep 08, 2014 | 29.46 | 29.88 | 28.92 | 29.39 | 711,461 | +0.08(+0.27%) |
Sep 05, 2014 | 28.52 | 29.35 | 28.52 | 29.31 | 575,570 | +0.79(+2.77%) |
Sep 04, 2014 | 28.45 | 29.23 | 28.40 | 28.52 | 764,852 | +0.13(+0.46%) |
Sep 03, 2014 | 29.26 | 30.00 | 28.29 | 28.39 | 1,367,031 | -0.73(-2.51%) |
Sep 02, 2014 | 28.93 | 29.13 | 28.30 | 29.12 | 1,128,453 | +1.11(+3.96%) |
Aug 29, 2014 | 27.47 | 28.01 | 28.01 | 28.01 | 1,021,800 | +0.74(+2.71%) |
Aug 28, 2014 | 27.86 | 27.99 | 26.05 | 27.27 | 1,840,834 | -0.89(-3.16%) |
Aug 27, 2014 | 28.83 | 28.85 | 27.90 | 28.16 | 833,396 | +0.09(+0.32%) |
Aug 26, 2014 | 27.35 | 28.33 | 27.07 | 28.07 | 923,660 | +0.90(+3.31%) |
Aug 25, 2014 | 27.85 | 28.35 | 27.16 | 27.17 | 1,223,635 | -0.35(-1.27%) |
Aug 22, 2014 | 26.59 | 27.56 | 26.17 | 27.52 | 973,214 | +1.15(+4.36%) |
Aug 21, 2014 | 26.45 | 26.60 | 25.90 | 26.37 | 850,487 | +0.08(+0.30%) |
Aug 20, 2014 | 25.60 | 27.10 | 25.40 | 26.29 | 1,690,995 | +0.89(+3.50%) |
Aug 19, 2014 | 24.55 | 25.86 | 24.55 | 25.40 | 1,481,379 | +0.95(+3.89%) |
Aug 18, 2014 | 24.00 | 24.75 | 23.44 | 24.45 | 950,180 | +0.93(+3.95%) |
Aug 15, 2014 | 23.00 | 23.86 | 22.16 | 23.52 | 1,035,948 | +0.63(+2.75%) |
Aug 14, 2014 | 23.05 | 23.15 | 22.88 | 22.89 | 374,249 | -0.12(-0.52%) |
Aug 13, 2014 | 22.65 | 23.14 | 22.65 | 23.01 | 413,003 | +0.47(+2.09%) |
Aug 12, 2014 | 22.36 | 22.65 | 22.27 | 22.54 | 299,671 | +0.07(+0.31%) |
Aug 11, 2014 | 22.06 | 22.60 | 22.00 | 22.47 | 542,911 | +0.63(+2.88%) |
Aug 08, 2014 | 21.71 | 22.25 | 21.60 | 21.84 | 443,272 | +0.04(+0.18%) |
Aug 07, 2014 | 21.83 | 22.47 | 21.56 | 21.80 | 717,974 | +0.00(+0.00%) |
Aug 06, 2014 | 20.05 | 21.84 | 20.02 | 21.80 | 949,347 | +1.57(+7.76%) |
Aug 05, 2014 | 20.44 | 20.44 | 20.00 | 20.23 | 309,952 | -0.32(-1.56%) |
Aug 04, 2014 | 20.17 | 20.70 | 20.09 | 20.55 | 517,859 | +0.46(+2.29%) |
Aug 01, 2014 | 19.95 | 20.74 | 19.43 | 20.09 | 1,169,360 | +1.10(+5.79%) |
Jul 31, 2014 | 19.07 | 19.28 | 18.75 | 18.99 | 466,489 | -0.30(-1.56%) |
Jul 30, 2014 | 19.19 | 19.48 | 18.99 | 19.29 | 402,305 | +0.23(+1.21%) |
Jul 29, 2014 | 19.11 | 19.12 | 18.76 | 19.06 | 329,595 | -0.07(-0.37%) |
Jul 28, 2014 | 19.42 | 19.44 | 18.93 | 19.13 | 252,482 | -0.18(-0.93%) |
Jul 25, 2014 | 19.20 | 19.36 | 19.01 | 19.31 | 203,617 | -0.03(-0.16%) |
Jul 24, 2014 | 19.68 | 19.74 | 19.31 | 19.34 | 236,138 | -0.14(-0.72%) |
Jul 23, 2014 | 19.70 | 19.75 | 19.39 | 19.48 | 295,999 | -0.18(-0.92%) |
Jul 22, 2014 | 19.35 | 19.83 | 19.32 | 19.66 | 326,430 | +0.42(+2.18%) |
Jul 21, 2014 | 19.41 | 19.60 | 19.16 | 19.24 | 241,391 | -0.09(-0.47%) |
Jul 18, 2014 | 19.05 | 19.41 | 18.99 | 19.33 | 281,154 | +0.38(+2.01%) |
Jul 17, 2014 | 19.10 | 19.34 | 18.82 | 18.95 | 288,220 | -0.16(-0.84%) |
Jul 16, 2014 | 19.22 | 19.29 | 19.01 | 19.11 | 211,690 | +0.07(+0.37%) |
Jul 15, 2014 | 19.46 | 19.61 | 19.00 | 19.04 | 364,582 | -0.42(-2.16%) |
Jul 14, 2014 | 19.50 | 20.15 | 19.20 | 19.46 | 460,392 | +0.45(+2.37%) |
Jul 11, 2014 | 18.88 | 19.03 | 18.67 | 19.01 | 253,355 | +0.21(+1.12%) |
Jul 10, 2014 | 18.90 | 19.06 | 18.50 | 18.80 | 448,925 | -0.35(-1.83%) |
Jul 09, 2014 | 19.19 | 19.45 | 19.00 | 19.15 | 461,851 | -0.14(-0.73%) |
Jul 08, 2014 | 20.00 | 20.06 | 19.05 | 19.29 | 618,820 | -0.82(-4.08%) |
Jul 07, 2014 | 20.76 | 20.80 | 20.10 | 20.11 | 524,297 | -0.65(-3.13%) |
Jul 03, 2014 | 21.20 | 20.76 | 20.76 | 20.76 | 252,500 | -0.27(-1.28%) |
Jul 02, 2014 | 20.45 | 21.20 | 20.38 | 21.03 | 725,174 | +0.76(+3.75%) |
Jul 01, 2014 | 20.23 | 20.46 | 20.20 | 20.27 | 515,932 | +0.10(+0.50%) |
Jun 30, 2014 | 20.21 | 20.49 | 20.05 | 20.17 | 365,155 | -0.15(-0.74%) |
Jun 27, 2014 | 19.94 | 20.42 | 19.94 | 20.32 | 279,481 | +0.30(+1.50%) |
Jun 26, 2014 | 19.69 | 20.11 | 19.58 | 20.02 | 222,083 | +0.30(+1.52%) |
Jun 25, 2014 | 19.90 | 20.28 | 19.34 | 19.72 | 540,356 | -0.21(-1.05%) |
Jun 24, 2014 | 20.30 | 20.62 | 19.86 | 19.93 | 489,709 | -0.39(-1.92%) |
Jun 23, 2014 | 20.42 | 20.66 | 20.21 | 20.32 | 415,232 | -0.10(-0.49%) |
Jun 20, 2014 | 20.76 | 20.81 | 20.22 | 20.42 | 369,450 | -0.11(-0.54%) |
Jun 19, 2014 | 20.99 | 21.00 | 20.45 | 20.53 | 383,997 | -0.30(-1.44%) |
Jun 18, 2014 | 21.20 | 21.21 | 20.73 | 20.83 | 295,397 | -0.28(-1.33%) |
Jun 17, 2014 | 20.37 | 21.13 | 20.30 | 21.11 | 457,795 | +0.79(+3.89%) |
Jun 16, 2014 | 20.03 | 20.48 | 19.98 | 20.32 | 325,409 | +0.27(+1.35%) |
Jun 13, 2014 | 20.06 | 20.25 | 19.78 | 20.05 | 435,329 | -0.06(-0.30%) |
Jun 12, 2014 | 20.36 | 20.44 | 19.91 | 20.11 | 323,803 | -0.14(-0.69%) |
Jun 11, 2014 | 19.62 | 20.35 | 19.58 | 20.25 | 472,914 | +0.67(+3.42%) |
Jun 10, 2014 | 20.19 | 20.36 | 19.50 | 19.58 | 416,043 | +0.10(+0.51%) |
Jun 06, 2014 | 19.00 | 19.49 | 18.88 | 19.48 | 403,347 | +0.72(+3.84%) |
Jun 05, 2014 | 18.48 | 19.18 | 18.30 | 18.76 | 419,847 | +0.48(+2.63%) |
Jun 04, 2014 | 18.40 | 18.52 | 18.02 | 18.28 | 352,524 | -0.16(-0.87%) |
Jun 03, 2014 | 18.98 | 18.98 | 18.32 | 18.44 | 398,284 | -0.47(-2.49%) |
Jun 02, 2014 | 19.03 | 19.14 | 18.67 | 18.91 | 403,536 | +0.13(+0.69%) |
May 30, 2014 | 19.00 | 19.14 | 18.50 | 18.78 | 461,142 | -0.31(-1.62%) |
May 29, 2014 | 19.46 | 19.46 | 18.94 | 19.09 | 423,840 | -0.29(-1.50%) |
May 28, 2014 | 19.70 | 19.75 | 19.00 | 19.38 | 486,170 | -0.32(-1.62%) |
May 27, 2014 | 19.24 | 19.92 | 19.16 | 19.70 | 613,303 | +0.52(+2.71%) |
May 23, 2014 | 19.11 | 19.18 | 19.18 | 19.18 | 490,200 | -0.04(-0.21%) |
May 22, 2014 | 19.63 | 19.65 | 19.04 | 19.22 | 278,067 | -0.19(-0.98%) |
May 21, 2014 | 19.45 | 19.76 | 19.06 | 19.41 | 536,184 | +0.18(+0.94%) |
May 20, 2014 | 18.58 | 19.38 | 18.46 | 19.23 | 702,116 | +0.64(+3.44%) |
May 19, 2014 | 17.73 | 18.69 | 17.70 | 18.59 | 576,153 | +0.95(+5.39%) |
May 16, 2014 | 17.50 | 17.64 | 17.08 | 17.64 | 333,669 | +0.12(+0.68%) |
May 15, 2014 | 17.70 | 17.84 | 16.98 | 17.52 | 631,170 | -0.19(-1.07%) |
May 14, 2014 | 18.14 | 18.44 | 17.62 | 17.71 | 640,521 | -0.38(-2.10%) |
May 13, 2014 | 19.00 | 19.00 | 17.70 | 18.09 | 972,929 | -0.70(-3.73%) |
May 12, 2014 | 18.65 | 18.83 | 18.40 | 18.79 | 809,910 | +0.29(+1.57%) |
May 09, 2014 | 18.52 | 18.94 | 18.38 | 18.50 | 853,493 | -0.14(-0.75%) |
May 08, 2014 | 18.75 | 19.40 | 18.52 | 18.64 | 788,289 | -0.24(-1.27%) |
May 07, 2014 | 19.86 | 19.87 | 18.37 | 18.88 | 1,023,104 | -0.85(-4.31%) |
May 06, 2014 | 20.16 | 20.50 | 19.64 | 19.73 | 700,419 | -0.16(-0.80%) |
May 05, 2014 | 19.74 | 20.54 | 19.38 | 19.89 | 692,400 | +0.64(+3.32%) |
May 02, 2014 | 21.23 | 21.23 | 19.15 | 19.25 | 2,271,116 | -2.84(-12.86%) |
May 01, 2014 | 21.50 | 22.44 | 21.50 | 22.09 | 626,762 | +0.53(+2.46%) |
Apr 30, 2014 | 21.28 | 21.62 | 20.81 | 21.56 | 468,160 | +0.12(+0.56%) |
Apr 29, 2014 | 21.56 | 21.60 | 20.72 | 21.44 | 554,869 | +0.14(+0.66%) |
Apr 28, 2014 | 21.80 | 21.96 | 20.75 | 21.30 | 620,990 | -0.37(-1.71%) |
Apr 25, 2014 | 22.90 | 22.90 | 21.35 | 21.67 | 696,835 | -1.33(-5.78%) |
Apr 24, 2014 | 23.69 | 23.93 | 22.88 | 23.00 | 567,572 | -0.38(-1.63%) |
Apr 23, 2014 | 23.51 | 23.70 | 23.04 | 23.38 | 423,417 | -0.15(-0.64%) |
Apr 22, 2014 | 22.87 | 24.21 | 22.77 | 23.53 | 1,173,640 | +0.87(+3.84%) |
Apr 21, 2014 | 21.72 | 22.84 | 21.65 | 22.66 | 719,232 | +1.12(+5.20%) |
Apr 17, 2014 | 21.20 | 21.54 | 21.54 | 21.54 | 295,300 | +0.33(+1.56%) |
Apr 16, 2014 | 21.13 | 21.26 | 20.66 | 21.21 | 345,919 | +0.27(+1.29%) |
Apr 15, 2014 | 21.11 | 21.24 | 19.60 | 20.94 | 785,923 | -0.13(-0.62%) |
Apr 14, 2014 | 20.91 | 21.24 | 20.35 | 21.07 | 442,340 | +0.61(+2.98%) |
Apr 11, 2014 | 20.70 | 21.02 | 20.25 | 20.46 | 715,215 | -0.59(-2.80%) |
Apr 10, 2014 | 22.44 | 22.49 | 20.98 | 21.05 | 485,288 | -1.36(-6.07%) |
Apr 09, 2014 | 21.88 | 22.42 | 21.77 | 22.41 | 295,588 | +0.68(+3.13%) |
Apr 08, 2014 | 21.21 | 21.84 | 21.15 | 21.73 | 356,865 | +0.50(+2.36%) |
Apr 07, 2014 | 21.92 | 21.92 | 20.80 | 21.23 | 642,073 | -0.81(-3.68%) |
Apr 04, 2014 | 23.25 | 23.27 | 21.91 | 22.04 | 482,822 | -0.90(-3.92%) |
Apr 03, 2014 | 23.39 | 23.74 | 22.54 | 22.94 | 486,486 | -0.26(-1.12%) |
Apr 02, 2014 | 22.74 | 23.38 | 22.73 | 23.20 | 455,473 | +0.49(+2.16%) |
Apr 01, 2014 | 22.00 | 22.73 | 21.76 | 22.71 | 432,404 | +0.88(+4.03%) |
Mar 31, 2014 | 21.75 | 21.99 | 21.41 | 21.83 | 409,106 | +0.40(+1.87%) |
Mar 28, 2014 | 21.43 | 21.78 | 21.14 | 21.43 | 525,563 | +0.12(+0.56%) |
Mar 27, 2014 | 21.30 | 21.62 | 20.61 | 21.31 | 547,659 | -0.18(-0.84%) |
Mar 26, 2014 | 22.60 | 22.71 | 21.34 | 21.49 | 583,836 | -0.96(-4.28%) |
Mar 25, 2014 | 22.62 | 22.98 | 22.16 | 22.45 | 444,063 | -0.15(-0.66%) |
Mar 24, 2014 | 23.54 | 23.74 | 21.40 | 22.60 | 1,091,639 | -0.81(-3.46%) |
Mar 21, 2014 | 24.00 | 24.06 | 23.30 | 23.41 | 614,841 | -0.45(-1.89%) |
Mar 20, 2014 | 23.92 | 24.18 | 23.52 | 23.86 | 523,055 | -0.11(-0.46%) |
Mar 19, 2014 | 24.38 | 24.39 | 23.71 | 23.97 | 430,173 | -0.32(-1.32%) |
Mar 18, 2014 | 24.19 | 24.36 | 23.65 | 24.29 | 713,045 | +0.16(+0.66%) |
Mar 17, 2014 | 24.14 | 24.84 | 23.76 | 24.13 | 1,126,575 | +0.54(+2.29%) |
Mar 14, 2014 | 22.89 | 23.96 | 22.80 | 23.59 | 703,267 | +0.46(+1.99%) |
Mar 13, 2014 | 23.80 | 24.08 | 22.76 | 23.13 | 568,698 | -0.33(-1.41%) |
Mar 12, 2014 | 23.04 | 23.58 | 22.42 | 23.46 | 562,036 | +0.24(+1.03%) |
Mar 11, 2014 | 24.37 | 24.47 | 22.95 | 23.22 | 773,218 | -0.73(-3.05%) |
Mar 10, 2014 | 23.07 | 24.25 | 22.64 | 23.95 | 835,296 | +1.05(+4.59%) |
Mar 07, 2014 | 23.92 | 24.23 | 22.64 | 22.90 | 793,813 | -0.74(-3.13%) |
Mar 06, 2014 | 23.77 | 24.65 | 23.15 | 23.64 | 1,519,514 | +0.56(+2.43%) |
Mar 05, 2014 | 21.88 | 23.41 | 21.56 | 23.08 | 1,705,595 | +1.74(+8.15%) |
Mar 04, 2014 | 20.53 | 21.38 | 20.41 | 21.34 | 741,785 | +1.04(+5.12%) |
Mar 03, 2014 | 20.25 | 20.36 | 19.71 | 20.30 | 577,882 | -0.16(-0.78%) |
Feb 28, 2014 | 20.98 | 21.20 | 20.18 | 20.46 | 616,500 | -0.52(-2.48%) |
Feb 27, 2014 | 21.30 | 21.41 | 20.76 | 20.98 | 535,298 | -0.11(-0.52%) |
Feb 26, 2014 | 20.41 | 21.39 | 20.40 | 21.09 | 731,781 | +0.68(+3.33%) |
Feb 25, 2014 | 20.74 | 21.00 | 20.15 | 20.41 | 854,443 | +0.23(+1.14%) |
Feb 24, 2014 | 19.60 | 20.40 | 19.59 | 20.18 | 868,723 | +0.47(+2.38%) |
Feb 21, 2014 | 20.00 | 20.17 | 19.60 | 19.71 | 536,398 | -0.12(-0.61%) |
Feb 20, 2014 | 19.30 | 19.90 | 19.30 | 19.83 | 524,261 | +0.52(+2.69%) |
Feb 19, 2014 | 20.17 | 20.25 | 19.29 | 19.31 | 1,095,897 | -0.83(-4.12%) |
Feb 18, 2014 | 18.91 | 20.20 | 18.75 | 20.14 | 1,458,624 | +1.63(+8.81%) |
Feb 14, 2014 | 19.00 | 18.51 | 18.51 | 18.51 | 605,800 | -0.49(-2.58%) |
Feb 13, 2014 | 18.55 | 19.03 | 18.26 | 19.00 | 723,513 | +0.44(+2.37%) |
Feb 12, 2014 | 18.45 | 18.65 | 18.21 | 18.56 | 514,110 | +0.12(+0.65%) |
Feb 11, 2014 | 18.70 | 18.96 | 18.14 | 18.44 | 891,831 | -0.31(-1.65%) |
Feb 10, 2014 | 19.19 | 19.24 | 18.28 | 18.75 | 854,402 | -0.28(-1.47%) |
Feb 07, 2014 | 19.15 | 19.25 | 18.47 | 19.03 | 915,435 | +0.07(+0.37%) |
Feb 06, 2014 | 19.74 | 19.98 | 18.61 | 18.96 | 1,806,278 | -1.43(-7.01%) |
Feb 05, 2014 | 20.74 | 21.06 | 19.89 | 20.39 | 616,101 | -0.32(-1.55%) |
Feb 04, 2014 | 19.69 | 21.37 | 19.65 | 20.71 | 1,052,202 | +1.16(+5.93%) |
Feb 03, 2014 | 20.83 | 20.86 | 19.23 | 19.55 | 1,036,722 | -0.91(-4.45%) |
Jan 31, 2014 | 20.50 | 20.68 | 20.14 | 20.46 | 735,326 | -0.44(-2.11%) |
Jan 30, 2014 | 20.66 | 21.38 | 20.62 | 20.90 | 486,265 | +0.36(+1.75%) |
Jan 29, 2014 | 21.57 | 21.57 | 20.35 | 20.54 | 648,926 | -0.76(-3.57%) |
Jan 28, 2014 | 20.98 | 21.57 | 20.37 | 21.30 | 898,950 | +0.17(+0.80%) |
Jan 27, 2014 | 21.81 | 21.94 | 20.30 | 21.13 | 1,419,368 | -0.78(-3.56%) |
Jan 24, 2014 | 22.75 | 22.85 | 21.71 | 21.91 | 745,742 | -1.04(-4.53%) |
Jan 23, 2014 | 23.55 | 23.73 | 22.45 | 22.95 | 892,664 | -0.59(-2.51%) |
Jan 22, 2014 | 22.29 | 23.79 | 22.18 | 23.54 | 1,063,448 | +1.36(+6.13%) |
Jan 21, 2014 | 22.33 | 22.35 | 21.76 | 22.18 | 780,673 | +0.41(+1.88%) |
Jan 17, 2014 | 22.90 | 21.77 | 21.77 | 21.77 | 735,400 | -0.89(-3.93%) |
Jan 16, 2014 | 22.70 | 22.80 | 22.40 | 22.66 | 355,451 | +0.00(+0.00%) |
Jan 15, 2014 | 22.72 | 22.98 | 22.21 | 22.66 | 635,310 | -0.06(-0.26%) |
Jan 14, 2014 | 22.07 | 22.87 | 21.78 | 22.72 | 1,032,419 | +0.68(+3.09%) |
Jan 13, 2014 | 23.41 | 23.56 | 21.84 | 22.04 | 1,370,874 | -1.23(-5.29%) |
Jan 10, 2014 | 23.78 | 23.99 | 23.12 | 23.27 | 737,533 | -0.50(-2.10%) |
Jan 09, 2014 | 25.04 | 25.09 | 23.22 | 23.77 | 1,324,376 | -1.14(-4.58%) |
Jan 08, 2014 | 25.60 | 25.80 | 24.73 | 24.91 | 1,001,715 | -0.54(-2.12%) |
Jan 07, 2014 | 25.84 | 25.86 | 25.28 | 25.45 | 824,669 | -0.27(-1.05%) |
Jan 06, 2014 | 25.75 | 26.22 | 25.11 | 25.72 | 1,667,963 | +0.79(+3.17%) |
Jan 03, 2014 | 25.84 | 26.65 | 24.18 | 24.93 | 1,997,666 | -1.13(-4.34%) |
Jan 02, 2014 | 24.82 | 26.34 | 23.95 | 26.06 | 1,421,109 | +1.89(+7.82%) |
Dec 31, 2013 | 23.60 | 24.17 | 24.17 | 24.17 | 541,800 | +0.68(+2.89%) |
Dec 30, 2013 | 23.42 | 23.58 | 23.00 | 23.49 | 634,590 | +0.31(+1.34%) |
Dec 27, 2013 | 23.70 | 24.00 | 23.16 | 23.18 | 857,039 | -0.50(-2.11%) |
Dec 26, 2013 | 22.54 | 24.10 | 22.48 | 23.68 | 978,304 | +1.48(+6.67%) |
Dec 24, 2013 | 22.44 | 22.46 | 21.45 | 22.20 | 663,154 | -0.13(-0.58%) |
Dec 23, 2013 | 22.20 | 22.50 | 21.65 | 22.33 | 1,248,063 | +0.84(+3.91%) |
Dec 20, 2013 | 20.73 | 22.49 | 20.56 | 21.49 | 1,956,610 | +1.06(+5.19%) |
Dec 19, 2013 | 19.70 | 20.75 | 19.63 | 20.43 | 1,162,176 | +0.81(+4.13%) |
Dec 18, 2013 | 19.50 | 19.81 | 19.41 | 19.62 | 914,650 | +0.25(+1.29%) |
Dec 17, 2013 | 19.66 | 19.67 | 19.25 | 19.37 | 902,879 | +0.00(+0.00%) |
Dec 16, 2013 | 19.24 | 19.47 | 19.10 | 19.37 | 381,370 | +0.45(+2.38%) |
Dec 13, 2013 | 18.43 | 18.99 | 18.35 | 18.92 | 418,388 | +0.57(+3.11%) |
Dec 12, 2013 | 18.25 | 18.54 | 17.85 | 18.35 | 465,053 | -0.02(-0.11%) |
Dec 11, 2013 | 19.05 | 19.07 | 18.25 | 18.37 | 530,497 | -0.72(-3.77%) |
Dec 10, 2013 | 19.47 | 19.53 | 19.00 | 19.09 | 277,127 | -0.32(-1.65%) |
Dec 09, 2013 | 19.25 | 19.66 | 19.20 | 19.41 | 451,050 | +0.24(+1.25%) |
Dec 06, 2013 | 19.76 | 19.98 | 18.81 | 19.17 | 0 | -0.50(-2.54%) |
Dec 05, 2013 | 19.61 | 20.02 | 19.40 | 19.67 | 0 | +0.29(+1.50%) |
Dec 04, 2013 | 18.78 | 19.62 | 18.72 | 19.38 | 0 | +0.64(+3.42%) |
Dec 03, 2013 | 18.75 | 18.80 | 18.46 | 18.74 | 0 | -0.01(-0.05%) |
Dec 02, 2013 | 19.47 | 19.69 | 18.60 | 18.75 | 0 | -0.40(-2.09%) |
Nov 29, 2013 | 19.25 | 19.25 | 18.99 | 19.15 | 0 | +0.03(+0.16%) |
Nov 27, 2013 | 19.14 | 19.29 | 19.01 | 19.12 | 0 | -0.05(-0.26%) |
Nov 26, 2013 | 19.30 | 19.30 | 18.78 | 19.17 | 333,412 | -0.06(-0.31%) |
Nov 25, 2013 | 19.79 | 19.79 | 19.11 | 19.23 | 0 | -0.25(-1.28%) |
Nov 22, 2013 | 19.81 | 19.88 | 19.25 | 19.48 | 0 | -0.25(-1.27%) |
Nov 21, 2013 | 19.14 | 19.97 | 19.06 | 19.73 | 0 | +0.59(+3.08%) |
Nov 20, 2013 | 19.51 | 19.57 | 18.65 | 19.14 | 0 | -0.21(-1.09%) |
Nov 19, 2013 | 21.00 | 21.09 | 19.13 | 19.35 | 0 | -1.35(-6.52%) |
Nov 18, 2013 | 20.47 | 21.18 | 19.80 | 20.70 | 0 | +1.27(+6.54%) |
Nov 15, 2013 | 18.62 | 19.54 | 18.50 | 19.43 | 0 | +1.25(+6.88%) |
Nov 14, 2013 | 18.02 | 18.49 | 17.76 | 18.18 | 0 | +0.07(+0.39%) |
Nov 13, 2013 | 17.97 | 18.15 | 17.75 | 18.11 | 0 | +0.14(+0.78%) |
Nov 12, 2013 | 18.98 | 18.98 | 17.81 | 17.97 | 0 | -0.78(-4.16%) |
Nov 11, 2013 | 17.10 | 18.78 | 17.10 | 18.75 | 0 | +1.66(+9.71%) |
Nov 08, 2013 | 16.48 | 17.30 | 15.50 | 17.09 | 0 | -0.03(-0.18%) |
Nov 07, 2013 | 17.76 | 17.90 | 17.08 | 17.12 | 426,740 | -0.61(-3.44%) |
Nov 06, 2013 | 17.78 | 17.92 | 17.47 | 17.73 | 0 | +0.00(+0.00%) |
Nov 05, 2013 | 18.11 | 18.15 | 17.69 | 17.73 | 0 | -0.31(-1.72%) |
Nov 04, 2013 | 18.00 | 18.09 | 17.77 | 18.04 | 0 | +0.09(+0.50%) |