Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 31.29 | 32.06 | 31.08 | 31.34 | 443,763 | +0.07(+0.22%) |
Mar 30, 2015 | 30.97 | 32.00 | 30.53 | 31.27 | 528,252 | +0.38(+1.23%) |
Mar 27, 2015 | 30.39 | 31.22 | 30.13 | 30.89 | 134,495 | +0.42(+1.38%) |
Mar 26, 2015 | 29.44 | 30.87 | 28.60 | 30.47 | 480,025 | +0.54(+1.80%) |
Mar 25, 2015 | 31.73 | 31.77 | 29.72 | 29.93 | 371,900 | -1.15(-3.70%) |
Mar 24, 2015 | 31.38 | 31.88 | 30.75 | 31.08 | 360,914 | -0.33(-1.05%) |
Mar 23, 2015 | 31.14 | 31.74 | 30.90 | 31.41 | 346,279 | -0.04(-0.13%) |
Mar 20, 2015 | 30.93 | 31.60 | 30.81 | 31.45 | 1,982,986 | +0.84(+2.74%) |
Mar 19, 2015 | 29.86 | 30.65 | 29.76 | 30.61 | 588,484 | +0.86(+2.89%) |
Mar 18, 2015 | 29.50 | 29.83 | 29.00 | 29.75 | 463,950 | +0.30(+1.02%) |
Mar 17, 2015 | 29.25 | 29.58 | 29.13 | 29.45 | 427,339 | +0.06(+0.20%) |
Mar 16, 2015 | 29.57 | 29.66 | 29.04 | 29.39 | 399,633 | +0.24(+0.82%) |
Mar 13, 2015 | 29.04 | 29.46 | 28.70 | 29.15 | 226,807 | +0.21(+0.73%) |
Mar 12, 2015 | 28.93 | 29.12 | 28.56 | 28.94 | 290,822 | +0.20(+0.70%) |
Mar 11, 2015 | 28.55 | 28.94 | 28.29 | 28.74 | 341,508 | +0.22(+0.77%) |
Mar 10, 2015 | 28.08 | 28.69 | 27.89 | 28.52 | 225,795 | +0.12(+0.42%) |
Mar 09, 2015 | 28.26 | 28.67 | 27.16 | 28.40 | 260,321 | +0.11(+0.39%) |
Mar 06, 2015 | 28.87 | 29.24 | 27.62 | 28.29 | 208,171 | -0.63(-2.18%) |
Mar 05, 2015 | 29.04 | 29.43 | 28.76 | 28.92 | 241,704 | +0.12(+0.42%) |
Mar 04, 2015 | 28.38 | 29.18 | 28.06 | 28.80 | 425,315 | +0.20(+0.70%) |
Mar 03, 2015 | 28.81 | 29.46 | 28.39 | 28.60 | 339,870 | -0.33(-1.14%) |
Mar 02, 2015 | 28.19 | 29.13 | 28.19 | 28.93 | 567,192 | +0.81(+2.88%) |
Feb 27, 2015 | 28.74 | 28.80 | 28.07 | 28.12 | 305,746 | -0.49(-1.71%) |
Feb 26, 2015 | 28.10 | 28.70 | 28.04 | 28.61 | 291,742 | +0.58(+2.07%) |
Feb 25, 2015 | 28.69 | 28.92 | 27.98 | 28.03 | 359,974 | -0.76(-2.64%) |
Feb 24, 2015 | 28.14 | 29.20 | 28.14 | 28.79 | 472,486 | -0.05(-0.17%) |
Feb 23, 2015 | 27.52 | 29.05 | 27.52 | 28.84 | 543,217 | +1.13(+4.08%) |
Feb 20, 2015 | 28.22 | 28.39 | 27.44 | 27.71 | 251,385 | -0.51(-1.81%) |
Feb 19, 2015 | 28.89 | 29.02 | 28.11 | 28.22 | 82,912 | -0.60(-2.08%) |
Feb 18, 2015 | 28.53 | 29.50 | 28.24 | 28.82 | 538,921 | +0.78(+2.78%) |
Feb 17, 2015 | 28.05 | 28.43 | 27.82 | 28.04 | 163,035 | +0.13(+0.47%) |
Feb 13, 2015 | 28.01 | 27.91 | 27.91 | 27.91 | 172,300 | +0.14(+0.50%) |
Feb 12, 2015 | 27.58 | 27.95 | 27.09 | 27.77 | 174,302 | +0.50(+1.83%) |
Feb 11, 2015 | 27.80 | 28.17 | 26.73 | 27.27 | 95,385 | -0.47(-1.69%) |
Feb 10, 2015 | 26.29 | 27.83 | 26.29 | 27.74 | 186,071 | +1.66(+6.37%) |
Feb 09, 2015 | 26.06 | 26.45 | 25.57 | 26.08 | 213,175 | +0.02(+0.08%) |
Feb 06, 2015 | 25.08 | 26.59 | 24.53 | 26.06 | 217,881 | +1.53(+6.24%) |
Feb 05, 2015 | 25.56 | 25.83 | 24.29 | 24.53 | 456,327 | -0.87(-3.43%) |
Feb 04, 2015 | 25.92 | 26.00 | 25.13 | 25.40 | 285,335 | -0.51(-1.97%) |
Feb 03, 2015 | 27.13 | 27.21 | 24.77 | 25.91 | 377,178 | -0.85(-3.18%) |
Feb 02, 2015 | 28.02 | 28.44 | 26.39 | 26.76 | 374,793 | -1.20(-4.29%) |
Jan 30, 2015 | 28.24 | 28.63 | 27.31 | 27.96 | 479,201 | +0.43(+1.56%) |
Jan 29, 2015 | 28.00 | 28.08 | 22.36 | 27.53 | 1,774,617 | -1.14(-3.98%) |
Jan 28, 2015 | 29.82 | 29.82 | 28.54 | 28.67 | 152,403 | -0.93(-3.14%) |
Jan 27, 2015 | 29.63 | 30.05 | 29.25 | 29.60 | 130,418 | -0.43(-1.43%) |
Jan 26, 2015 | 30.16 | 30.18 | 29.39 | 30.03 | 149,686 | +0.11(+0.37%) |
Jan 23, 2015 | 29.87 | 30.14 | 29.21 | 29.92 | 107,616 | +0.17(+0.57%) |
Jan 22, 2015 | 29.00 | 29.80 | 28.30 | 29.75 | 95,841 | +0.93(+3.23%) |
Jan 21, 2015 | 29.63 | 29.63 | 28.56 | 28.82 | 113,511 | -1.00(-3.35%) |
Jan 20, 2015 | 29.42 | 30.23 | 29.25 | 29.82 | 133,102 | +0.30(+1.02%) |
Jan 16, 2015 | 27.75 | 29.54 | 27.26 | 29.52 | 118,504 | +1.64(+5.88%) |
Jan 15, 2015 | 30.80 | 31.30 | 27.35 | 27.88 | 267,760 | -2.97(-9.63%) |
Jan 14, 2015 | 29.40 | 31.21 | 29.18 | 30.85 | 311,273 | +1.04(+3.49%) |
Jan 13, 2015 | 29.65 | 30.03 | 29.35 | 29.81 | 239,697 | +0.30(+1.02%) |
Jan 12, 2015 | 30.26 | 30.50 | 28.66 | 29.51 | 172,863 | -0.58(-1.93%) |
Jan 09, 2015 | 30.94 | 30.94 | 29.56 | 30.09 | 224,234 | -0.85(-2.75%) |
Jan 08, 2015 | 32.00 | 32.00 | 30.88 | 30.94 | 690,100 | -0.12(-0.39%) |
Jan 07, 2015 | 30.21 | 31.29 | 30.21 | 31.06 | 288,283 | +0.85(+2.81%) |
Jan 06, 2015 | 30.11 | 30.86 | 29.41 | 30.21 | 292,059 | +0.28(+0.94%) |
Jan 05, 2015 | 31.30 | 31.39 | 29.65 | 29.93 | 220,736 | -1.32(-4.22%) |
Jan 02, 2015 | 29.45 | 31.34 | 29.23 | 31.25 | 283,843 | +2.06(+7.06%) |
Dec 31, 2014 | 28.97 | 29.19 | 29.19 | 29.19 | 196,100 | +0.13(+0.45%) |
Dec 30, 2014 | 30.04 | 30.60 | 29.00 | 29.06 | 106,717 | -0.97(-3.23%) |
Dec 29, 2014 | 29.83 | 30.56 | 29.63 | 30.03 | 92,657 | +0.05(+0.17%) |
Dec 26, 2014 | 29.69 | 30.30 | 29.69 | 29.98 | 233,781 | +0.49(+1.66%) |
Dec 24, 2014 | 28.44 | 29.49 | 29.49 | 29.49 | 54,000 | +1.23(+4.35%) |
Dec 23, 2014 | 30.00 | 30.32 | 27.98 | 28.26 | 154,818 | -1.65(-5.52%) |
Dec 22, 2014 | 30.71 | 30.89 | 29.82 | 29.91 | 199,424 | -0.85(-2.76%) |
Dec 19, 2014 | 30.01 | 31.08 | 29.84 | 30.76 | 826,008 | +0.66(+2.19%) |
Dec 18, 2014 | 30.52 | 30.88 | 29.86 | 30.10 | 144,866 | -0.07(-0.23%) |
Dec 17, 2014 | 27.98 | 30.23 | 27.98 | 30.17 | 166,309 | +2.13(+7.60%) |
Dec 16, 2014 | 29.07 | 29.37 | 27.94 | 28.04 | 191,967 | -1.08(-3.71%) |
Dec 15, 2014 | 29.83 | 31.28 | 28.74 | 29.12 | 232,204 | -0.61(-2.05%) |
Dec 12, 2014 | 30.55 | 31.08 | 29.63 | 29.73 | 296,261 | -1.12(-3.63%) |
Dec 11, 2014 | 31.52 | 32.50 | 30.76 | 30.85 | 222,666 | -0.39(-1.25%) |
Dec 10, 2014 | 30.96 | 32.41 | 30.64 | 31.24 | 269,059 | +0.16(+0.51%) |
Dec 09, 2014 | 29.53 | 31.18 | 29.50 | 31.08 | 379,815 | +1.19(+3.98%) |
Dec 08, 2014 | 29.36 | 30.32 | 29.06 | 29.89 | 284,384 | +0.58(+1.98%) |
Dec 05, 2014 | 28.92 | 29.61 | 28.71 | 29.31 | 256,137 | +0.55(+1.91%) |
Dec 04, 2014 | 28.19 | 29.14 | 28.19 | 28.76 | 249,809 | +0.29(+1.02%) |
Dec 03, 2014 | 28.42 | 28.63 | 27.06 | 28.47 | 233,472 | -0.04(-0.14%) |
Dec 02, 2014 | 26.14 | 28.96 | 26.14 | 28.51 | 522,088 | +2.52(+9.70%) |
Dec 01, 2014 | 26.30 | 26.51 | 25.50 | 25.99 | 178,632 | -0.38(-1.44%) |
Nov 28, 2014 | 26.88 | 27.01 | 26.23 | 26.37 | 88,776 | -0.48(-1.79%) |
Nov 26, 2014 | 26.92 | 26.85 | 26.85 | 26.85 | 221,900 | -0.39(-1.43%) |
Nov 25, 2014 | 25.71 | 27.45 | 25.49 | 27.24 | 2,810,569 | +1.52(+5.91%) |
Nov 24, 2014 | 24.99 | 25.88 | 24.77 | 25.72 | 183,945 | +0.69(+2.76%) |
Nov 21, 2014 | 25.43 | 25.85 | 24.74 | 25.03 | 192,117 | +0.05(+0.20%) |
Nov 20, 2014 | 24.75 | 25.49 | 24.75 | 24.98 | 154,396 | +0.22(+0.89%) |
Nov 19, 2014 | 24.66 | 25.30 | 24.47 | 24.76 | 85,054 | -0.01(-0.04%) |
Nov 18, 2014 | 24.89 | 25.42 | 24.50 | 24.77 | 126,092 | +0.07(+0.28%) |
Nov 17, 2014 | 23.75 | 24.78 | 23.75 | 24.70 | 232,959 | +0.68(+2.83%) |
Nov 14, 2014 | 24.35 | 24.50 | 23.86 | 24.02 | 258,185 | -0.35(-1.44%) |
Nov 13, 2014 | 25.00 | 25.83 | 24.33 | 24.37 | 239,724 | -0.68(-2.71%) |
Nov 12, 2014 | 24.40 | 25.16 | 24.00 | 25.05 | 138,284 | +0.22(+0.89%) |
Nov 11, 2014 | 25.46 | 25.73 | 24.64 | 24.83 | 99,788 | -0.57(-2.24%) |
Nov 10, 2014 | 24.64 | 25.67 | 24.37 | 25.40 | 207,879 | +0.77(+3.13%) |
Nov 07, 2014 | 25.06 | 25.06 | 23.84 | 24.63 | 143,927 | -0.36(-1.44%) |
Nov 06, 2014 | 23.28 | 25.06 | 23.07 | 24.99 | 256,486 | +1.84(+7.95%) |
Nov 05, 2014 | 23.37 | 23.63 | 22.79 | 23.15 | 112,788 | -0.14(-0.60%) |
Nov 04, 2014 | 24.17 | 24.32 | 23.11 | 23.29 | 153,280 | -1.30(-5.29%) |
Nov 03, 2014 | 25.31 | 25.97 | 24.38 | 24.59 | 188,544 | -0.63(-2.50%) |
Oct 31, 2014 | 25.28 | 25.98 | 24.72 | 25.22 | 328,139 | +0.43(+1.73%) |
Oct 30, 2014 | 23.67 | 24.99 | 23.61 | 24.79 | 165,386 | +0.94(+3.94%) |
Oct 29, 2014 | 23.79 | 23.90 | 23.63 | 23.85 | 207,636 | +0.06(+0.25%) |
Oct 28, 2014 | 23.15 | 23.96 | 23.15 | 23.79 | 105,741 | +0.63(+2.72%) |
Oct 27, 2014 | 23.42 | 23.42 | 23.42 | 23.16 | 139,705 | -0.26(-1.11%) |
Oct 24, 2014 | 22.71 | 23.70 | 22.50 | 23.42 | 254,407 | +0.77(+3.40%) |
Oct 23, 2014 | 22.46 | 22.79 | 22.18 | 22.65 | 125,092 | +0.37(+1.66%) |
Oct 22, 2014 | 21.95 | 22.85 | 21.58 | 22.28 | 187,598 | +0.53(+2.44%) |
Oct 21, 2014 | 21.98 | 22.01 | 21.51 | 21.75 | 187,606 | +0.00(+0.00%) |
Oct 20, 2014 | 21.29 | 22.02 | 21.29 | 21.75 | 271,496 | +0.20(+0.93%) |
Oct 17, 2014 | 21.52 | 21.75 | 20.99 | 21.55 | 136,948 | +0.28(+1.32%) |
Oct 16, 2014 | 21.29 | 22.08 | 21.24 | 21.27 | 190,257 | -0.37(-1.71%) |
Oct 15, 2014 | 20.46 | 22.14 | 20.25 | 21.64 | 333,589 | +0.66(+3.15%) |
Oct 14, 2014 | 20.35 | 21.09 | 19.95 | 20.98 | 240,571 | +0.75(+3.71%) |
Oct 13, 2014 | 20.40 | 20.46 | 19.98 | 20.23 | 199,053 | -0.08(-0.39%) |
Oct 10, 2014 | 20.27 | 20.75 | 20.00 | 20.31 | 208,563 | -0.06(-0.29%) |
Oct 09, 2014 | 20.48 | 20.58 | 20.07 | 20.37 | 261,416 | -0.04(-0.20%) |
Oct 08, 2014 | 20.12 | 20.80 | 19.93 | 20.41 | 188,992 | +0.25(+1.24%) |
Oct 07, 2014 | 20.30 | 20.44 | 20.00 | 20.16 | 265,853 | -0.15(-0.74%) |
Oct 06, 2014 | 20.92 | 20.92 | 20.06 | 20.31 | 151,231 | +0.04(+0.20%) |
Oct 03, 2014 | 20.53 | 20.69 | 20.18 | 20.27 | 144,768 | -0.20(-0.98%) |
Oct 02, 2014 | 19.59 | 20.58 | 19.59 | 20.47 | 272,945 | +0.89(+4.55%) |
Oct 01, 2014 | 20.50 | 20.78 | 19.46 | 19.58 | 245,619 | -1.11(-5.36%) |
Sep 30, 2014 | 21.00 | 21.11 | 20.28 | 20.69 | 328,539 | -0.30(-1.43%) |
Sep 29, 2014 | 19.46 | 21.40 | 19.46 | 20.99 | 342,046 | +1.73(+8.98%) |
Sep 26, 2014 | 19.49 | 19.81 | 18.74 | 19.26 | 159,242 | -0.16(-0.82%) |
Sep 25, 2014 | 18.20 | 19.92 | 18.20 | 19.42 | 284,636 | +1.15(+6.29%) |
Sep 24, 2014 | 17.98 | 18.42 | 17.45 | 18.27 | 196,730 | +0.30(+1.67%) |
Sep 23, 2014 | 17.27 | 18.10 | 17.27 | 17.97 | 200,415 | +0.39(+2.22%) |
Sep 22, 2014 | 18.34 | 18.38 | 17.31 | 17.58 | 165,808 | -0.85(-4.61%) |
Sep 19, 2014 | 18.65 | 18.94 | 18.28 | 18.43 | 356,433 | -0.13(-0.70%) |
Sep 18, 2014 | 18.64 | 18.98 | 18.30 | 18.56 | 79,767 | -0.07(-0.38%) |
Sep 17, 2014 | 18.63 | 19.07 | 18.46 | 18.63 | 171,328 | +0.06(+0.32%) |
Sep 16, 2014 | 19.02 | 19.49 | 18.54 | 18.57 | 113,852 | -0.56(-2.93%) |
Sep 15, 2014 | 19.77 | 20.14 | 18.86 | 19.13 | 152,854 | -0.61(-3.09%) |
Sep 12, 2014 | 20.06 | 20.13 | 19.53 | 19.74 | 360,105 | -0.39(-1.94%) |
Sep 11, 2014 | 20.68 | 20.85 | 19.97 | 20.13 | 185,747 | -0.22(-1.08%) |
Sep 10, 2014 | 20.41 | 20.84 | 20.03 | 20.35 | 191,111 | -0.18(-0.88%) |
Sep 09, 2014 | 19.25 | 21.49 | 19.25 | 20.53 | 389,470 | +1.45(+7.60%) |
Sep 08, 2014 | 18.54 | 19.17 | 18.50 | 19.08 | 104,391 | +0.57(+3.08%) |
Sep 05, 2014 | 18.88 | 19.06 | 18.45 | 18.51 | 177,950 | -0.53(-2.78%) |
Sep 04, 2014 | 18.02 | 19.20 | 18.02 | 19.04 | 299,152 | +1.09(+6.07%) |
Sep 03, 2014 | 17.30 | 18.03 | 17.24 | 17.95 | 208,981 | +0.71(+4.12%) |
Sep 02, 2014 | 16.43 | 17.55 | 16.43 | 17.24 | 138,206 | +0.86(+5.25%) |
Aug 29, 2014 | 16.81 | 16.38 | 16.38 | 16.38 | 217,800 | -0.43(-2.56%) |
Aug 28, 2014 | 17.13 | 17.49 | 16.69 | 16.81 | 131,531 | -0.38(-2.21%) |
Aug 27, 2014 | 17.47 | 17.54 | 16.90 | 17.19 | 227,247 | -0.30(-1.72%) |
Aug 26, 2014 | 17.10 | 17.63 | 17.06 | 17.49 | 178,629 | +0.27(+1.57%) |
Aug 25, 2014 | 16.99 | 17.32 | 16.73 | 17.22 | 174,357 | +0.49(+2.93%) |
Aug 22, 2014 | 16.84 | 16.84 | 16.57 | 16.73 | 118,108 | -0.14(-0.83%) |
Aug 21, 2014 | 17.45 | 17.58 | 16.66 | 16.87 | 89,435 | -0.64(-3.66%) |
Aug 20, 2014 | 17.78 | 18.27 | 17.30 | 17.51 | 173,010 | -0.26(-1.46%) |
Aug 19, 2014 | 18.00 | 18.28 | 17.71 | 17.77 | 82,055 | -0.23(-1.28%) |
Aug 18, 2014 | 18.30 | 18.40 | 17.60 | 18.00 | 249,925 | -0.08(-0.44%) |
Aug 15, 2014 | 18.77 | 19.64 | 18.06 | 18.08 | 221,924 | -0.54(-2.90%) |
Aug 14, 2014 | 17.50 | 18.69 | 17.47 | 18.62 | 211,338 | +1.17(+6.70%) |
Aug 13, 2014 | 17.17 | 17.79 | 17.17 | 17.45 | 109,267 | +0.31(+1.81%) |
Aug 12, 2014 | 17.03 | 17.45 | 17.03 | 17.14 | 135,487 | -0.06(-0.35%) |
Aug 11, 2014 | 17.10 | 17.68 | 16.82 | 17.20 | 161,956 | +0.11(+0.64%) |
Aug 08, 2014 | 16.42 | 17.19 | 16.15 | 17.09 | 130,027 | +0.78(+4.78%) |
Aug 07, 2014 | 17.23 | 17.43 | 16.05 | 16.31 | 280,651 | -0.87(-5.06%) |
Aug 06, 2014 | 17.32 | 17.80 | 16.89 | 17.18 | 188,740 | -0.31(-1.77%) |
Aug 05, 2014 | 16.99 | 17.67 | 16.99 | 17.49 | 173,174 | +0.30(+1.75%) |
Aug 04, 2014 | 17.62 | 18.25 | 17.01 | 17.19 | 344,031 | -0.27(-1.55%) |
Aug 01, 2014 | 17.61 | 17.88 | 17.01 | 17.46 | 197,966 | -0.27(-1.52%) |
Jul 31, 2014 | 18.50 | 18.91 | 17.46 | 17.73 | 326,268 | -1.25(-6.59%) |
Jul 30, 2014 | 19.04 | 19.57 | 18.50 | 18.98 | 279,239 | -0.32(-1.66%) |
Jul 29, 2014 | 18.65 | 19.43 | 18.65 | 19.30 | 376,099 | +0.77(+4.16%) |
Jul 28, 2014 | 19.67 | 19.73 | 18.11 | 18.53 | 410,961 | -1.08(-5.51%) |
Jul 25, 2014 | 21.18 | 21.45 | 19.46 | 19.61 | 297,726 | -1.73(-8.11%) |
Jul 24, 2014 | 21.70 | 22.42 | 21.16 | 21.34 | 171,185 | -0.30(-1.39%) |
Jul 23, 2014 | 21.51 | 21.81 | 21.31 | 21.64 | 180,617 | +0.28(+1.31%) |
Jul 22, 2014 | 21.75 | 22.07 | 21.19 | 21.36 | 170,605 | -0.34(-1.57%) |
Jul 21, 2014 | 21.60 | 22.00 | 21.14 | 21.70 | 155,948 | -0.20(-0.91%) |
Jul 18, 2014 | 21.62 | 22.14 | 21.40 | 21.90 | 194,603 | +0.18(+0.83%) |
Jul 17, 2014 | 23.14 | 23.70 | 21.65 | 21.72 | 348,963 | -1.49(-6.42%) |
Jul 16, 2014 | 24.13 | 24.20 | 22.51 | 23.21 | 206,924 | -0.84(-3.49%) |
Jul 15, 2014 | 25.52 | 25.56 | 24.00 | 24.05 | 205,161 | -1.50(-5.87%) |
Jul 14, 2014 | 26.52 | 27.25 | 25.32 | 25.55 | 197,243 | -0.42(-1.62%) |
Jul 11, 2014 | 25.50 | 26.14 | 25.30 | 25.97 | 345,770 | +0.55(+2.16%) |
Jul 10, 2014 | 25.42 | 26.08 | 24.72 | 25.42 | 1,276,390 | -0.98(-3.71%) |
Jul 09, 2014 | 24.42 | 27.23 | 24.00 | 26.40 | 1,963,992 | +2.04(+8.37%) |
Jul 08, 2014 | 25.40 | 25.40 | 23.89 | 24.36 | 311,924 | -1.14(-4.47%) |
Jul 07, 2014 | 25.29 | 25.95 | 24.91 | 25.50 | 260,649 | +0.19(+0.75%) |
Jul 03, 2014 | 25.45 | 25.31 | 25.31 | 25.31 | 198,500 | +1.32(+5.50%) |
Jul 02, 2014 | 24.65 | 25.00 | 23.75 | 23.99 | 238,712 | -1.07(-4.27%) |
Jul 01, 2014 | 24.72 | 25.89 | 24.51 | 25.06 | 238,728 | +0.29(+1.17%) |
Jun 30, 2014 | 26.00 | 26.27 | 24.50 | 24.77 | 353,855 | -1.81(-6.81%) |
Jun 27, 2014 | 26.52 | 27.10 | 25.32 | 26.58 | 702,990 | -0.40(-1.48%) |
Jun 26, 2014 | 26.98 | 27.95 | 26.31 | 26.98 | 841,443 | +0.00(+0.00%) |
Jun 25, 2014 | 28.85 | 29.71 | 26.27 | 26.98 | 5,041,156 | +5.95(+28.29%) |
Jun 24, 2014 | 20.61 | 21.37 | 20.26 | 21.03 | 209,930 | +0.44(+2.14%) |
Jun 23, 2014 | 19.68 | 21.00 | 19.66 | 20.59 | 210,922 | +0.87(+4.41%) |
Jun 20, 2014 | 20.32 | 20.50 | 19.62 | 19.72 | 175,713 | -0.43(-2.13%) |
Jun 19, 2014 | 18.99 | 20.28 | 18.90 | 20.15 | 358,051 | +1.28(+6.78%) |
Jun 18, 2014 | 18.78 | 19.11 | 18.08 | 18.87 | 117,306 | +0.22(+1.18%) |
Jun 17, 2014 | 19.14 | 19.45 | 18.00 | 18.65 | 148,887 | -0.42(-2.20%) |
Jun 16, 2014 | 17.46 | 19.44 | 17.42 | 19.07 | 170,153 | +1.66(+9.53%) |
Jun 13, 2014 | 17.59 | 17.80 | 17.20 | 17.41 | 81,163 | -0.10(-0.57%) |
Jun 12, 2014 | 17.59 | 17.75 | 17.16 | 17.51 | 161,482 | -0.04(-0.23%) |
Jun 11, 2014 | 17.16 | 18.22 | 16.80 | 17.55 | 90,957 | +0.36(+2.09%) |
Jun 10, 2014 | 16.74 | 17.24 | 16.58 | 17.19 | 64,775 | +0.70(+4.24%) |
Jun 06, 2014 | 15.79 | 16.75 | 15.01 | 16.49 | 357,489 | +0.89(+5.71%) |
Jun 05, 2014 | 14.80 | 15.64 | 14.40 | 15.60 | 106,680 | +0.80(+5.41%) |
Jun 04, 2014 | 15.72 | 15.83 | 14.54 | 14.80 | 151,108 | -0.88(-5.61%) |
Jun 03, 2014 | 16.07 | 16.76 | 15.55 | 15.68 | 198,433 | -0.29(-1.82%) |
Jun 02, 2014 | 16.78 | 16.78 | 15.84 | 15.97 | 237,193 | +0.30(+1.91%) |
May 30, 2014 | 15.91 | 16.04 | 15.10 | 15.67 | 244,941 | -0.17(-1.07%) |
May 29, 2014 | 15.40 | 16.16 | 15.32 | 15.84 | 142,665 | +0.46(+2.99%) |
May 28, 2014 | 15.73 | 15.88 | 15.29 | 15.38 | 61,782 | -0.46(-2.90%) |
May 27, 2014 | 16.00 | 16.16 | 15.61 | 15.84 | 52,091 | -0.11(-0.69%) |
May 23, 2014 | 15.89 | 15.95 | 15.95 | 15.95 | 68,100 | -0.30(-1.85%) |
May 22, 2014 | 15.38 | 16.78 | 15.18 | 16.25 | 340,625 | +1.03(+6.77%) |
May 21, 2014 | 15.83 | 16.33 | 15.01 | 15.22 | 42,418 | -0.36(-2.31%) |
May 20, 2014 | 15.61 | 15.91 | 15.10 | 15.58 | 65,811 | +0.03(+0.19%) |
May 19, 2014 | 15.33 | 15.98 | 15.24 | 15.55 | 26,715 | +0.22(+1.44%) |
May 16, 2014 | 15.34 | 15.52 | 14.72 | 15.33 | 50,598 | -0.02(-0.13%) |
May 15, 2014 | 16.40 | 16.68 | 15.09 | 15.35 | 42,537 | -1.22(-7.36%) |
May 14, 2014 | 15.20 | 16.80 | 15.06 | 16.57 | 74,027 | +1.29(+8.44%) |
May 13, 2014 | 15.25 | 15.54 | 14.29 | 15.28 | 57,803 | -0.04(-0.26%) |
May 12, 2014 | 14.93 | 15.88 | 14.62 | 15.32 | 66,794 | +0.47(+3.16%) |
May 09, 2014 | 13.73 | 15.44 | 13.66 | 14.85 | 66,042 | +1.09(+7.92%) |
May 08, 2014 | 14.46 | 14.68 | 13.67 | 13.76 | 78,042 | -0.76(-5.23%) |
May 07, 2014 | 15.07 | 15.07 | 14.31 | 14.52 | 64,326 | -0.49(-3.26%) |
May 06, 2014 | 15.34 | 15.34 | 14.89 | 15.01 | 46,484 | -0.41(-2.66%) |
May 05, 2014 | 15.01 | 15.82 | 14.98 | 15.42 | 31,651 | +0.32(+2.12%) |
May 02, 2014 | 15.36 | 15.36 | 14.97 | 15.10 | 45,097 | -0.15(-0.98%) |
May 01, 2014 | 15.62 | 15.93 | 14.81 | 15.25 | 76,959 | -0.41(-2.62%) |
Apr 30, 2014 | 15.41 | 16.36 | 15.01 | 15.66 | 49,249 | +0.05(+0.32%) |
Apr 29, 2014 | 15.86 | 16.26 | 14.97 | 15.61 | 57,590 | -0.22(-1.39%) |
Apr 28, 2014 | 15.01 | 15.98 | 14.38 | 15.83 | 109,434 | +0.84(+5.60%) |
Apr 25, 2014 | 15.76 | 15.93 | 14.62 | 14.99 | 75,584 | -0.96(-6.02%) |
Apr 24, 2014 | 16.31 | 17.02 | 15.48 | 15.95 | 73,827 | -0.26(-1.60%) |
Apr 23, 2014 | 16.41 | 16.86 | 15.72 | 16.21 | 77,617 | -0.21(-1.28%) |
Apr 22, 2014 | 15.32 | 17.01 | 15.06 | 16.42 | 57,886 | +1.20(+7.88%) |
Apr 21, 2014 | 14.90 | 15.94 | 14.52 | 15.22 | 80,295 | +0.28(+1.87%) |
Apr 17, 2014 | 14.89 | 14.94 | 14.94 | 14.94 | 119,100 | +0.03(+0.20%) |
Apr 16, 2014 | 15.10 | 15.79 | 14.59 | 14.91 | 59,198 | -0.02(-0.13%) |
Apr 15, 2014 | 16.69 | 16.77 | 14.30 | 14.93 | 156,453 | -1.61(-9.73%) |
Apr 14, 2014 | 17.08 | 17.58 | 16.19 | 16.54 | 144,682 | -0.42(-2.48%) |
Apr 11, 2014 | 17.00 | 18.29 | 16.94 | 16.96 | 67,143 | -0.32(-1.85%) |
Apr 10, 2014 | 19.05 | 19.05 | 17.18 | 17.28 | 89,737 | -1.86(-9.72%) |
Apr 09, 2014 | 19.08 | 19.25 | 18.11 | 19.14 | 147,662 | +0.08(+0.42%) |
Apr 08, 2014 | 18.15 | 19.24 | 18.05 | 19.06 | 98,342 | +0.96(+5.30%) |
Apr 07, 2014 | 19.00 | 19.74 | 18.03 | 18.10 | 87,086 | -0.96(-5.04%) |
Apr 04, 2014 | 20.12 | 21.56 | 18.75 | 19.06 | 157,095 | -0.91(-4.56%) |
Apr 03, 2014 | 21.10 | 21.42 | 19.85 | 19.97 | 43,305 | -1.20(-5.67%) |
Apr 02, 2014 | 22.43 | 22.58 | 20.80 | 21.17 | 66,262 | -1.20(-5.36%) |