Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.07 | 19.09 | 18.65 | 18.69 | 293,419 | -0.28(-1.48%) |
Nov 26, 2014 | 18.28 | 18.97 | 18.97 | 18.97 | 562,000 | +0.77(+4.23%) |
Nov 25, 2014 | 18.16 | 18.46 | 18.11 | 18.20 | 242,509 | +0.07(+0.39%) |
Nov 24, 2014 | 17.98 | 18.26 | 17.85 | 18.13 | 460,616 | +0.36(+2.03%) |
Nov 21, 2014 | 18.34 | 18.35 | 17.58 | 17.77 | 450,631 | -0.25(-1.39%) |
Nov 20, 2014 | 17.70 | 18.20 | 17.40 | 18.02 | 359,655 | +0.27(+1.52%) |
Nov 19, 2014 | 18.59 | 18.68 | 17.70 | 17.75 | 578,490 | -0.82(-4.42%) |
Nov 18, 2014 | 18.65 | 19.00 | 18.46 | 18.57 | 433,146 | -0.05(-0.27%) |
Nov 17, 2014 | 19.23 | 19.34 | 18.62 | 18.62 | 416,142 | -0.64(-3.32%) |
Nov 14, 2014 | 18.98 | 19.38 | 18.91 | 19.26 | 340,385 | +0.25(+1.32%) |
Nov 13, 2014 | 19.43 | 19.62 | 18.89 | 19.01 | 344,242 | -0.47(-2.41%) |
Nov 12, 2014 | 18.92 | 19.55 | 18.85 | 19.48 | 279,400 | +0.42(+2.20%) |
Nov 11, 2014 | 19.43 | 19.70 | 18.97 | 19.06 | 520,225 | -0.41(-2.11%) |
Nov 10, 2014 | 19.67 | 19.70 | 19.31 | 19.47 | 475,219 | -0.23(-1.17%) |
Nov 07, 2014 | 19.25 | 19.72 | 19.07 | 19.70 | 537,233 | +0.28(+1.44%) |
Nov 06, 2014 | 18.84 | 19.53 | 18.75 | 19.42 | 387,265 | +0.65(+3.46%) |
Nov 05, 2014 | 19.19 | 19.25 | 18.67 | 18.77 | 428,260 | -0.29(-1.52%) |
Nov 04, 2014 | 19.06 | 19.44 | 18.96 | 19.06 | 356,782 | -0.20(-1.04%) |
Nov 03, 2014 | 19.23 | 19.50 | 18.98 | 19.26 | 442,633 | -0.02(-0.10%) |
Oct 31, 2014 | 19.43 | 19.50 | 19.03 | 19.28 | 466,191 | +0.21(+1.10%) |
Oct 30, 2014 | 19.15 | 19.50 | 18.95 | 19.07 | 435,849 | -0.17(-0.88%) |
Oct 29, 2014 | 19.05 | 19.25 | 18.71 | 19.24 | 542,526 | +0.11(+0.58%) |
Oct 28, 2014 | 18.18 | 19.13 | 18.10 | 19.13 | 529,579 | +1.05(+5.81%) |
Oct 27, 2014 | 18.13 | 18.36 | 18.36 | 18.08 | 479,466 | -0.28(-1.53%) |
Oct 24, 2014 | 18.55 | 18.61 | 18.03 | 18.36 | 511,278 | -0.22(-1.18%) |
Oct 23, 2014 | 18.28 | 18.84 | 18.17 | 18.58 | 560,245 | +0.57(+3.16%) |
Oct 22, 2014 | 18.21 | 18.47 | 17.94 | 18.01 | 589,631 | -0.19(-1.04%) |
Oct 21, 2014 | 18.14 | 18.46 | 17.90 | 18.20 | 418,452 | +0.29(+1.62%) |
Oct 20, 2014 | 17.73 | 17.75 | 17.51 | 17.91 | 475,343 | +0.15(+0.84%) |
Oct 17, 2014 | 18.18 | 18.34 | 17.59 | 17.76 | 546,026 | -0.14(-0.78%) |
Oct 16, 2014 | 17.06 | 18.17 | 17.01 | 17.90 | 608,253 | +0.45(+2.58%) |
Oct 15, 2014 | 16.10 | 17.57 | 15.51 | 17.45 | 1,104,138 | +1.06(+6.47%) |
Oct 14, 2014 | 16.48 | 16.80 | 16.12 | 16.39 | 882,316 | +0.04(+0.24%) |
Oct 13, 2014 | 17.18 | 17.50 | 16.32 | 16.35 | 1,371,572 | -0.83(-4.83%) |
Oct 10, 2014 | 17.78 | 17.97 | 17.11 | 17.18 | 756,632 | -0.83(-4.61%) |
Oct 09, 2014 | 18.85 | 18.94 | 17.93 | 18.01 | 924,441 | -0.85(-4.51%) |
Oct 08, 2014 | 19.67 | 19.78 | 18.00 | 18.86 | 2,168,177 | -1.11(-5.56%) |
Oct 07, 2014 | 17.97 | 20.77 | 17.78 | 19.97 | 7,720,318 | +3.47(+21.03%) |
Oct 06, 2014 | 17.12 | 17.34 | 16.42 | 16.50 | 1,325,959 | -0.53(-3.11%) |
Oct 03, 2014 | 17.08 | 17.30 | 16.79 | 17.03 | 818,181 | +0.14(+0.83%) |
Oct 02, 2014 | 16.30 | 16.93 | 16.03 | 16.89 | 785,060 | +0.65(+4.00%) |
Oct 01, 2014 | 17.55 | 17.73 | 16.20 | 16.24 | 1,706,790 | -1.38(-7.83%) |
Sep 30, 2014 | 18.12 | 18.18 | 17.55 | 17.62 | 761,366 | -0.56(-3.08%) |
Sep 29, 2014 | 17.70 | 18.37 | 17.69 | 18.18 | 444,339 | +0.27(+1.51%) |
Sep 26, 2014 | 17.68 | 18.20 | 17.68 | 17.91 | 408,348 | +0.27(+1.53%) |
Sep 25, 2014 | 18.20 | 18.22 | 17.56 | 17.64 | 537,490 | -0.58(-3.18%) |
Sep 24, 2014 | 17.96 | 18.25 | 17.78 | 18.22 | 384,448 | +0.25(+1.39%) |
Sep 23, 2014 | 18.07 | 18.44 | 17.89 | 17.97 | 459,125 | -0.22(-1.21%) |
Sep 22, 2014 | 18.70 | 18.76 | 17.81 | 18.19 | 653,186 | -0.63(-3.35%) |
Sep 19, 2014 | 19.30 | 19.39 | 18.69 | 18.82 | 701,138 | -0.37(-1.93%) |
Sep 18, 2014 | 19.32 | 19.40 | 19.07 | 19.19 | 363,530 | -0.02(-0.10%) |
Sep 17, 2014 | 19.31 | 19.39 | 19.07 | 19.21 | 269,960 | +0.02(+0.10%) |
Sep 16, 2014 | 18.72 | 19.28 | 18.59 | 19.19 | 414,305 | +0.42(+2.24%) |
Sep 15, 2014 | 20.22 | 20.30 | 18.58 | 18.77 | 1,179,838 | -1.41(-6.99%) |
Sep 12, 2014 | 20.48 | 20.84 | 19.93 | 20.18 | 680,733 | -0.43(-2.09%) |
Sep 11, 2014 | 19.76 | 20.63 | 19.65 | 20.61 | 707,116 | +0.84(+4.25%) |
Sep 10, 2014 | 19.58 | 19.83 | 19.47 | 19.77 | 355,475 | +0.27(+1.38%) |
Sep 09, 2014 | 19.73 | 19.77 | 19.41 | 19.50 | 392,912 | -0.36(-1.81%) |
Sep 08, 2014 | 19.34 | 19.93 | 19.33 | 19.86 | 392,294 | +0.53(+2.74%) |
Sep 05, 2014 | 19.18 | 19.37 | 18.95 | 19.33 | 386,039 | +0.06(+0.31%) |
Sep 04, 2014 | 19.28 | 19.58 | 19.11 | 19.27 | 470,193 | +0.01(+0.05%) |
Sep 03, 2014 | 19.44 | 19.44 | 19.13 | 19.26 | 366,563 | -0.04(-0.21%) |
Sep 02, 2014 | 19.30 | 19.49 | 19.02 | 19.30 | 517,138 | +0.02(+0.10%) |
Aug 29, 2014 | 19.20 | 19.28 | 19.28 | 19.28 | 325,800 | +0.13(+0.68%) |
Aug 28, 2014 | 19.03 | 19.43 | 19.00 | 19.15 | 400,220 | +0.00(+0.00%) |
Aug 27, 2014 | 19.33 | 19.54 | 19.12 | 19.15 | 496,637 | -0.16(-0.83%) |
Aug 26, 2014 | 18.98 | 19.55 | 18.95 | 19.31 | 452,549 | +0.33(+1.74%) |
Aug 25, 2014 | 18.84 | 19.23 | 18.78 | 18.98 | 399,008 | +0.31(+1.66%) |
Aug 22, 2014 | 18.60 | 18.79 | 18.32 | 18.67 | 285,805 | +0.02(+0.11%) |
Aug 21, 2014 | 18.62 | 18.74 | 18.18 | 18.65 | 339,859 | +0.00(+0.00%) |
Aug 20, 2014 | 18.80 | 18.87 | 18.52 | 18.65 | 341,244 | -0.22(-1.17%) |
Aug 19, 2014 | 17.90 | 18.91 | 17.86 | 18.87 | 720,868 | +0.96(+5.36%) |
Aug 18, 2014 | 17.56 | 17.93 | 17.41 | 17.91 | 417,050 | +0.49(+2.81%) |
Aug 15, 2014 | 17.78 | 17.93 | 17.25 | 17.42 | 489,901 | -0.19(-1.08%) |
Aug 14, 2014 | 17.97 | 18.16 | 17.57 | 17.61 | 473,666 | -0.35(-1.95%) |
Aug 13, 2014 | 17.80 | 18.09 | 17.76 | 17.96 | 446,253 | +0.26(+1.47%) |
Aug 12, 2014 | 17.89 | 18.04 | 17.55 | 17.70 | 294,228 | -0.24(-1.34%) |
Aug 11, 2014 | 18.03 | 18.35 | 17.76 | 17.94 | 573,470 | -0.08(-0.44%) |
Aug 08, 2014 | 18.14 | 18.17 | 17.72 | 18.02 | 650,940 | -0.05(-0.28%) |
Aug 07, 2014 | 18.28 | 18.48 | 17.97 | 18.07 | 396,459 | -0.10(-0.55%) |
Aug 06, 2014 | 17.65 | 18.43 | 17.61 | 18.17 | 490,171 | +0.32(+1.79%) |
Aug 05, 2014 | 17.73 | 18.10 | 17.51 | 17.85 | 441,851 | -0.02(-0.11%) |
Aug 04, 2014 | 17.36 | 17.96 | 17.30 | 17.87 | 623,838 | +0.57(+3.29%) |
Aug 01, 2014 | 17.01 | 17.50 | 16.90 | 17.30 | 605,385 | +0.29(+1.70%) |
Jul 31, 2014 | 17.20 | 17.32 | 16.90 | 17.01 | 627,331 | -0.38(-2.19%) |
Jul 30, 2014 | 17.60 | 17.67 | 17.33 | 17.39 | 466,864 | -0.08(-0.46%) |
Jul 29, 2014 | 17.12 | 17.50 | 16.91 | 17.47 | 486,165 | +0.37(+2.16%) |
Jul 28, 2014 | 17.23 | 17.32 | 16.80 | 17.10 | 584,285 | -0.13(-0.75%) |
Jul 25, 2014 | 17.25 | 17.35 | 17.01 | 17.23 | 501,601 | -0.26(-1.49%) |
Jul 24, 2014 | 17.65 | 17.81 | 17.40 | 17.49 | 510,896 | -0.06(-0.34%) |
Jul 23, 2014 | 17.88 | 18.05 | 17.51 | 17.55 | 726,266 | -0.28(-1.57%) |
Jul 22, 2014 | 17.85 | 18.10 | 17.68 | 17.83 | 552,024 | +0.10(+0.56%) |
Jul 21, 2014 | 17.94 | 18.17 | 17.60 | 17.73 | 588,431 | -0.34(-1.88%) |
Jul 18, 2014 | 17.48 | 18.24 | 17.38 | 18.07 | 993,010 | +0.57(+3.26%) |
Jul 17, 2014 | 17.06 | 17.74 | 16.98 | 17.50 | 1,277,547 | +0.67(+3.98%) |
Jul 16, 2014 | 17.00 | 17.10 | 16.73 | 16.83 | 686,095 | -0.06(-0.36%) |
Jul 15, 2014 | 17.50 | 17.62 | 16.57 | 16.89 | 1,424,686 | -0.65(-3.71%) |
Jul 14, 2014 | 17.94 | 17.98 | 17.48 | 17.54 | 927,317 | -0.16(-0.90%) |
Jul 11, 2014 | 17.73 | 17.98 | 17.53 | 17.70 | 798,533 | -0.09(-0.51%) |
Jul 10, 2014 | 17.58 | 17.95 | 17.21 | 17.79 | 893,194 | -0.42(-2.31%) |
Jul 09, 2014 | 17.96 | 18.52 | 17.87 | 18.21 | 871,654 | +0.36(+2.04%) |
Jul 08, 2014 | 19.00 | 19.18 | 17.53 | 17.85 | 1,997,099 | -1.12(-5.93%) |
Jul 07, 2014 | 19.74 | 19.94 | 18.93 | 18.97 | 1,385,988 | -0.76(-3.85%) |
Jul 03, 2014 | 19.31 | 19.73 | 19.73 | 19.73 | 1,259,500 | +0.54(+2.81%) |
Jul 02, 2014 | 18.95 | 19.95 | 18.59 | 19.19 | 6,030,399 | -2.87(-13.01%) |
Jul 01, 2014 | 22.10 | 22.36 | 21.54 | 22.06 | 1,935,416 | +0.40(+1.85%) |
Jun 30, 2014 | 21.49 | 22.08 | 21.20 | 21.66 | 1,647,173 | +0.55(+2.61%) |
Jun 27, 2014 | 21.10 | 21.39 | 20.89 | 21.11 | 635,950 | -0.06(-0.28%) |
Jun 26, 2014 | 21.28 | 21.45 | 20.59 | 21.17 | 782,972 | +0.70(+3.42%) |
Jun 25, 2014 | 20.74 | 20.78 | 20.02 | 20.47 | 605,934 | -0.39(-1.87%) |
Jun 24, 2014 | 21.00 | 21.39 | 20.81 | 20.86 | 938,213 | -0.06(-0.29%) |
Jun 23, 2014 | 20.15 | 20.94 | 20.02 | 20.92 | 783,919 | +0.92(+4.60%) |
Jun 20, 2014 | 20.32 | 20.39 | 19.71 | 20.00 | 679,039 | -0.20(-0.99%) |
Jun 19, 2014 | 20.52 | 20.62 | 20.01 | 20.20 | 430,131 | -0.22(-1.08%) |
Jun 18, 2014 | 20.54 | 20.70 | 20.13 | 20.42 | 386,982 | -0.02(-0.12%) |
Jun 17, 2014 | 19.85 | 20.53 | 19.63 | 20.45 | 617,289 | +0.57(+2.89%) |
Jun 16, 2014 | 19.48 | 19.89 | 19.32 | 19.87 | 430,797 | +0.36(+1.85%) |
Jun 13, 2014 | 19.76 | 19.91 | 19.31 | 19.51 | 788,216 | -0.11(-0.56%) |
Jun 12, 2014 | 19.56 | 19.85 | 19.31 | 19.62 | 563,292 | +0.02(+0.10%) |
Jun 11, 2014 | 19.57 | 19.66 | 19.23 | 19.60 | 578,694 | -0.16(-0.81%) |
Jun 10, 2014 | 19.50 | 19.80 | 19.33 | 19.76 | 766,233 | +0.80(+4.22%) |
Jun 06, 2014 | 18.95 | 19.18 | 18.86 | 18.96 | 516,449 | +0.22(+1.17%) |
Jun 05, 2014 | 18.52 | 18.92 | 18.19 | 18.74 | 573,072 | +0.25(+1.35%) |
Jun 04, 2014 | 18.17 | 18.67 | 18.06 | 18.49 | 478,339 | +0.21(+1.15%) |
Jun 03, 2014 | 18.26 | 18.76 | 17.81 | 18.28 | 568,770 | -0.02(-0.11%) |
Jun 02, 2014 | 19.24 | 19.40 | 18.13 | 18.30 | 1,178,020 | -0.80(-4.19%) |
May 30, 2014 | 19.50 | 19.60 | 18.72 | 19.10 | 801,947 | -0.28(-1.44%) |
May 29, 2014 | 19.27 | 19.89 | 19.18 | 19.38 | 856,067 | +0.31(+1.63%) |
May 28, 2014 | 18.99 | 19.14 | 18.65 | 19.07 | 888,521 | +0.11(+0.58%) |
May 27, 2014 | 18.50 | 19.20 | 18.33 | 18.96 | 1,130,891 | +0.73(+4.00%) |
May 23, 2014 | 17.89 | 18.23 | 18.23 | 18.23 | 447,200 | +0.37(+2.07%) |
May 22, 2014 | 17.84 | 17.96 | 17.60 | 17.86 | 402,082 | +0.00(+0.00%) |
May 21, 2014 | 17.46 | 17.91 | 17.30 | 17.86 | 662,001 | +0.49(+2.82%) |
May 20, 2014 | 17.76 | 17.77 | 17.06 | 17.37 | 694,827 | -0.36(-2.03%) |
May 19, 2014 | 17.26 | 17.77 | 17.11 | 17.73 | 665,385 | +0.45(+2.60%) |
May 16, 2014 | 17.46 | 17.70 | 16.91 | 17.28 | 959,239 | -0.14(-0.80%) |
May 15, 2014 | 16.85 | 17.52 | 16.71 | 17.42 | 1,537,465 | +0.81(+4.88%) |
May 14, 2014 | 17.11 | 17.49 | 16.57 | 16.61 | 1,230,345 | +0.41(+2.53%) |
May 13, 2014 | 16.06 | 16.92 | 16.02 | 16.20 | 825,486 | +0.24(+1.50%) |
May 12, 2014 | 15.46 | 16.12 | 15.34 | 15.96 | 860,346 | +0.68(+4.45%) |
May 09, 2014 | 15.23 | 15.41 | 14.74 | 15.28 | 1,341,292 | +0.04(+0.26%) |
May 08, 2014 | 16.10 | 16.37 | 15.17 | 15.24 | 1,305,013 | -0.96(-5.93%) |
May 07, 2014 | 16.95 | 17.11 | 15.86 | 16.20 | 1,119,054 | -0.71(-4.20%) |
May 06, 2014 | 17.48 | 17.58 | 16.84 | 16.91 | 1,023,363 | -0.74(-4.19%) |
May 05, 2014 | 17.70 | 17.84 | 17.30 | 17.65 | 611,610 | -0.31(-1.73%) |
May 02, 2014 | 18.21 | 18.37 | 17.87 | 17.96 | 931,120 | -0.02(-0.11%) |
May 01, 2014 | 17.74 | 18.54 | 17.51 | 17.98 | 1,079,414 | +0.23(+1.30%) |
Apr 30, 2014 | 17.52 | 18.05 | 17.17 | 17.75 | 1,145,077 | +0.08(+0.45%) |
Apr 29, 2014 | 18.13 | 18.23 | 17.62 | 17.67 | 1,325,102 | -0.36(-2.00%) |
Apr 28, 2014 | 18.94 | 18.96 | 17.26 | 18.03 | 2,223,265 | -0.59(-3.17%) |
Apr 25, 2014 | 21.15 | 21.57 | 18.41 | 18.62 | 5,732,870 | -6.01(-24.40%) |
Apr 24, 2014 | 25.44 | 25.48 | 24.07 | 24.63 | 1,125,500 | -0.47(-1.87%) |
Apr 23, 2014 | 25.66 | 25.80 | 24.76 | 25.10 | 782,550 | -0.49(-1.91%) |
Apr 22, 2014 | 25.27 | 26.04 | 25.20 | 25.59 | 800,077 | +0.38(+1.51%) |
Apr 21, 2014 | 24.76 | 25.45 | 24.50 | 25.21 | 838,186 | +0.65(+2.65%) |
Apr 17, 2014 | 24.43 | 24.56 | 24.56 | 24.56 | 490,500 | +0.09(+0.37%) |
Apr 16, 2014 | 24.08 | 24.61 | 23.78 | 24.47 | 494,127 | +0.81(+3.42%) |
Apr 15, 2014 | 24.03 | 24.24 | 22.33 | 23.66 | 1,137,535 | -0.22(-0.92%) |
Apr 14, 2014 | 24.17 | 24.92 | 23.59 | 23.88 | 1,160,374 | +0.32(+1.36%) |
Apr 11, 2014 | 24.03 | 25.07 | 23.22 | 23.56 | 1,336,339 | -0.74(-3.05%) |
Apr 10, 2014 | 26.10 | 26.15 | 24.16 | 24.30 | 1,029,398 | -1.70(-6.54%) |
Apr 09, 2014 | 25.57 | 26.05 | 25.05 | 26.00 | 959,047 | +0.69(+2.73%) |
Apr 08, 2014 | 24.61 | 25.63 | 24.61 | 25.31 | 982,762 | +0.78(+3.18%) |
Apr 07, 2014 | 25.11 | 25.71 | 23.91 | 24.53 | 1,314,962 | -0.77(-3.04%) |
Apr 04, 2014 | 27.58 | 28.04 | 25.12 | 25.30 | 1,517,394 | -2.10(-7.66%) |
Apr 03, 2014 | 27.93 | 28.72 | 27.12 | 27.40 | 795,149 | -0.54(-1.93%) |
Apr 02, 2014 | 28.23 | 28.37 | 27.52 | 27.94 | 910,464 | -0.17(-0.60%) |
Apr 01, 2014 | 28.00 | 28.56 | 27.51 | 28.11 | 825,849 | +0.24(+0.86%) |
Mar 31, 2014 | 27.02 | 28.39 | 26.93 | 27.87 | 998,306 | +1.33(+5.01%) |
Mar 28, 2014 | 26.82 | 27.05 | 26.25 | 26.54 | 831,263 | -0.24(-0.90%) |
Mar 27, 2014 | 26.00 | 27.50 | 25.31 | 26.78 | 1,280,391 | +0.78(+3.00%) |
Mar 26, 2014 | 27.85 | 28.02 | 25.32 | 26.00 | 2,141,671 | -1.79(-6.44%) |
Mar 25, 2014 | 28.12 | 28.82 | 27.33 | 27.79 | 906,722 | -0.19(-0.68%) |
Mar 24, 2014 | 29.00 | 29.39 | 27.10 | 27.98 | 1,368,584 | -0.87(-3.02%) |
Mar 21, 2014 | 31.22 | 31.49 | 28.00 | 28.85 | 1,969,879 | -2.00(-6.48%) |
Mar 20, 2014 | 31.19 | 31.36 | 30.26 | 30.85 | 841,602 | -0.54(-1.72%) |
Mar 19, 2014 | 32.51 | 32.69 | 30.90 | 31.39 | 1,101,960 | -1.14(-3.50%) |
Mar 18, 2014 | 33.53 | 33.72 | 32.34 | 32.53 | 771,267 | -0.77(-2.31%) |
Mar 17, 2014 | 32.41 | 33.68 | 32.26 | 33.30 | 556,541 | +1.21(+3.77%) |
Mar 14, 2014 | 32.75 | 32.93 | 31.42 | 32.09 | 814,066 | -0.86(-2.61%) |
Mar 13, 2014 | 34.18 | 34.37 | 32.63 | 32.95 | 609,717 | -0.71(-2.11%) |
Mar 12, 2014 | 33.23 | 33.73 | 32.47 | 33.66 | 504,975 | +0.28(+0.84%) |
Mar 11, 2014 | 34.27 | 34.47 | 33.10 | 33.38 | 579,096 | -0.67(-1.97%) |
Mar 10, 2014 | 33.71 | 34.14 | 33.25 | 34.05 | 387,724 | +0.36(+1.07%) |
Mar 07, 2014 | 33.80 | 34.19 | 32.79 | 33.69 | 489,617 | -0.02(-0.06%) |
Mar 06, 2014 | 34.61 | 34.77 | 33.25 | 33.71 | 636,400 | -0.70(-2.03%) |
Mar 05, 2014 | 34.08 | 34.85 | 33.90 | 34.41 | 651,954 | +0.49(+1.44%) |
Mar 04, 2014 | 32.80 | 34.35 | 32.50 | 33.92 | 1,154,767 | +1.87(+5.83%) |
Mar 03, 2014 | 31.57 | 32.08 | 30.80 | 32.05 | 774,532 | +0.01(+0.03%) |
Feb 28, 2014 | 32.61 | 33.12 | 31.65 | 32.04 | 672,687 | -0.63(-1.93%) |
Feb 27, 2014 | 32.55 | 33.00 | 32.16 | 32.67 | 401,750 | +0.10(+0.31%) |
Feb 26, 2014 | 32.18 | 32.98 | 31.68 | 32.57 | 686,903 | +0.54(+1.69%) |
Feb 25, 2014 | 31.89 | 32.59 | 31.54 | 32.03 | 752,547 | +0.55(+1.75%) |
Feb 24, 2014 | 31.08 | 31.85 | 31.06 | 31.48 | 607,673 | +0.33(+1.06%) |
Feb 21, 2014 | 31.73 | 32.02 | 31.13 | 31.15 | 684,532 | -0.36(-1.14%) |
Feb 20, 2014 | 31.50 | 31.83 | 30.75 | 31.51 | 732,596 | +0.15(+0.48%) |
Feb 19, 2014 | 31.01 | 31.99 | 30.75 | 31.36 | 1,097,215 | +0.67(+2.18%) |
Feb 18, 2014 | 29.35 | 31.17 | 29.04 | 30.69 | 1,261,036 | +1.74(+6.01%) |
Feb 14, 2014 | 30.09 | 28.95 | 28.95 | 28.95 | 857,100 | -1.18(-3.92%) |
Feb 13, 2014 | 29.00 | 30.21 | 28.86 | 30.13 | 619,016 | +0.92(+3.15%) |
Feb 12, 2014 | 29.44 | 29.50 | 29.01 | 29.21 | 541,546 | +0.12(+0.41%) |
Feb 11, 2014 | 29.54 | 29.89 | 28.60 | 29.09 | 694,974 | -0.31(-1.05%) |
Feb 10, 2014 | 29.81 | 29.98 | 28.91 | 29.40 | 742,552 | +0.60(+2.08%) |
Feb 07, 2014 | 27.46 | 29.40 | 27.46 | 28.80 | 1,204,931 | +1.53(+5.61%) |
Feb 06, 2014 | 27.68 | 28.00 | 27.00 | 27.27 | 657,439 | -0.15(-0.55%) |
Feb 05, 2014 | 28.24 | 28.67 | 26.50 | 27.42 | 1,065,054 | -0.73(-2.59%) |
Feb 04, 2014 | 27.81 | 28.63 | 27.06 | 28.15 | 770,402 | +0.42(+1.51%) |
Feb 03, 2014 | 29.50 | 30.10 | 26.75 | 27.73 | 1,249,664 | -1.75(-5.94%) |
Jan 31, 2014 | 29.30 | 30.12 | 29.00 | 29.48 | 605,032 | -0.35(-1.17%) |
Jan 30, 2014 | 28.53 | 30.01 | 28.53 | 29.83 | 757,532 | +1.44(+5.07%) |
Jan 29, 2014 | 29.48 | 29.69 | 28.37 | 28.39 | 934,577 | -1.38(-4.64%) |
Jan 28, 2014 | 29.86 | 29.98 | 29.23 | 29.77 | 688,600 | +0.06(+0.20%) |
Jan 27, 2014 | 30.27 | 30.75 | 28.30 | 29.71 | 1,300,521 | -0.79(-2.59%) |
Jan 24, 2014 | 31.52 | 31.52 | 30.10 | 30.50 | 1,264,824 | -1.34(-4.21%) |
Jan 23, 2014 | 32.01 | 32.59 | 30.52 | 31.84 | 1,430,062 | -1.53(-4.58%) |
Jan 22, 2014 | 32.28 | 33.59 | 32.20 | 33.37 | 999,705 | +1.29(+4.02%) |
Jan 21, 2014 | 31.88 | 32.18 | 31.25 | 32.08 | 690,432 | +0.84(+2.69%) |
Jan 17, 2014 | 32.21 | 31.24 | 31.24 | 31.24 | 733,900 | -0.48(-1.51%) |
Jan 16, 2014 | 30.37 | 31.85 | 30.13 | 31.72 | 1,201,963 | +1.38(+4.55%) |
Jan 15, 2014 | 29.71 | 30.60 | 29.72 | 30.34 | 1,027,026 | +0.63(+2.12%) |
Jan 14, 2014 | 28.66 | 29.75 | 28.48 | 29.71 | 681,743 | +1.51(+5.35%) |
Jan 13, 2014 | 29.75 | 29.80 | 28.01 | 28.20 | 1,039,962 | -1.60(-5.37%) |
Jan 10, 2014 | 30.64 | 30.92 | 29.33 | 29.80 | 911,610 | -0.76(-2.49%) |
Jan 09, 2014 | 30.78 | 31.40 | 30.02 | 30.56 | 978,084 | +0.12(+0.39%) |
Jan 08, 2014 | 29.30 | 30.58 | 29.28 | 30.44 | 1,236,578 | +1.20(+4.10%) |
Jan 07, 2014 | 28.98 | 29.58 | 28.51 | 29.24 | 954,616 | +0.89(+3.14%) |
Jan 06, 2014 | 27.91 | 28.52 | 27.25 | 28.35 | 763,880 | +0.79(+2.87%) |
Jan 03, 2014 | 27.37 | 27.71 | 27.06 | 27.56 | 522,079 | +0.46(+1.70%) |
Jan 02, 2014 | 28.22 | 28.22 | 26.90 | 27.10 | 881,210 | -0.87(-3.11%) |
Dec 31, 2013 | 28.00 | 27.97 | 27.97 | 27.97 | 933,500 | +0.49(+1.78%) |
Dec 30, 2013 | 26.59 | 27.53 | 26.25 | 27.48 | 925,869 | +1.22(+4.65%) |
Dec 27, 2013 | 26.36 | 26.62 | 26.06 | 26.26 | 689,077 | +0.27(+1.04%) |
Dec 26, 2013 | 25.66 | 26.20 | 25.51 | 25.99 | 841,158 | +0.36(+1.40%) |
Dec 24, 2013 | 25.51 | 26.00 | 24.58 | 25.63 | 2,415,336 | -1.93(-7.00%) |
Dec 23, 2013 | 29.67 | 29.74 | 27.31 | 27.56 | 2,032,487 | -0.71(-2.51%) |
Dec 20, 2013 | 26.54 | 28.43 | 26.45 | 28.27 | 1,317,612 | +1.97(+7.49%) |
Dec 19, 2013 | 25.15 | 26.36 | 25.15 | 26.30 | 948,525 | +1.25(+4.99%) |
Dec 18, 2013 | 24.33 | 25.22 | 24.15 | 25.05 | 542,709 | +0.81(+3.34%) |
Dec 17, 2013 | 24.45 | 24.51 | 24.01 | 24.24 | 441,578 | -0.13(-0.53%) |
Dec 16, 2013 | 24.84 | 24.89 | 23.99 | 24.37 | 508,244 | +0.02(+0.08%) |
Dec 13, 2013 | 24.08 | 24.54 | 23.70 | 24.35 | 406,452 | +0.67(+2.83%) |
Dec 12, 2013 | 23.61 | 24.05 | 23.49 | 23.68 | 462,498 | +0.07(+0.30%) |
Dec 11, 2013 | 24.27 | 24.54 | 23.43 | 23.61 | 420,297 | -0.52(-2.15%) |
Dec 10, 2013 | 24.44 | 25.23 | 24.13 | 24.13 | 494,646 | -0.41(-1.67%) |
Dec 09, 2013 | 24.09 | 24.67 | 23.76 | 24.54 | 546,721 | +0.64(+2.68%) |
Dec 06, 2013 | 24.50 | 24.53 | 23.77 | 23.90 | 0 | -0.32(-1.32%) |
Dec 05, 2013 | 24.15 | 24.39 | 23.87 | 24.22 | 0 | +0.08(+0.33%) |
Dec 04, 2013 | 24.21 | 24.56 | 23.78 | 24.14 | 0 | -0.14(-0.58%) |
Dec 03, 2013 | 24.30 | 24.82 | 24.10 | 24.28 | 0 | -0.09(-0.37%) |