Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.18 | 25.84 | 24.88 | 25.46 | 869,509 | +0.58(+2.33%) |
Oct 30, 2014 | 24.46 | 25.00 | 22.45 | 24.88 | 767,710 | +0.42(+1.70%) |
Oct 29, 2014 | 24.74 | 24.74 | 24.26 | 24.46 | 1,016,204 | -0.08(-0.35%) |
Oct 28, 2014 | 24.42 | 24.55 | 24.10 | 24.55 | 890,777 | +0.46(+1.90%) |
Oct 27, 2014 | 23.78 | 24.12 | 23.65 | 24.09 | 1,462,982 | +0.44(+1.85%) |
Oct 24, 2014 | 23.07 | 23.97 | 23.07 | 23.65 | 1,997,873 | +0.78(+3.43%) |
Oct 23, 2014 | 23.30 | 23.50 | 22.58 | 22.87 | 832,690 | +0.35(+1.57%) |
Oct 22, 2014 | 22.53 | 23.30 | 22.20 | 22.51 | 1,004,257 | -0.01(-0.06%) |
Oct 21, 2014 | 22.24 | 22.55 | 21.94 | 22.53 | 586,334 | +0.48(+2.18%) |
Oct 20, 2014 | 20.92 | 22.08 | 20.75 | 22.05 | 675,333 | +1.16(+5.58%) |
Oct 17, 2014 | 20.18 | 20.92 | 20.08 | 20.88 | 1,223,253 | +0.80(+3.97%) |
Oct 16, 2014 | 19.56 | 20.27 | 19.56 | 20.08 | 1,177,892 | +0.18(+0.89%) |
Oct 15, 2014 | 20.08 | 20.30 | 19.53 | 19.91 | 818,970 | -0.35(-1.71%) |
Oct 14, 2014 | 20.36 | 20.63 | 20.11 | 20.25 | 563,972 | +0.01(+0.07%) |
Oct 13, 2014 | 20.40 | 20.70 | 20.16 | 20.24 | 381,572 | -0.14(-0.69%) |
Oct 10, 2014 | 20.45 | 20.87 | 20.23 | 20.38 | 439,385 | -0.17(-0.82%) |
Oct 09, 2014 | 21.40 | 21.40 | 20.42 | 20.55 | 320,677 | -0.85(-3.99%) |
Oct 08, 2014 | 20.66 | 21.41 | 20.52 | 21.40 | 251,085 | +0.68(+3.30%) |
Oct 07, 2014 | 20.98 | 21.15 | 20.68 | 20.72 | 596,344 | -0.43(-2.04%) |
Oct 06, 2014 | 21.55 | 21.69 | 21.13 | 21.15 | 237,676 | -0.32(-1.51%) |
Oct 03, 2014 | 21.53 | 21.81 | 21.43 | 21.47 | 295,272 | +0.18(+0.86%) |
Oct 02, 2014 | 20.75 | 21.43 | 20.67 | 21.29 | 326,937 | +0.51(+2.45%) |
Oct 01, 2014 | 21.22 | 21.35 | 20.75 | 20.78 | 434,390 | -0.49(-2.32%) |
Sep 30, 2014 | 21.84 | 21.91 | 21.28 | 21.28 | 352,898 | -0.58(-2.65%) |
Sep 29, 2014 | 21.83 | 21.89 | 21.60 | 21.86 | 346,128 | -0.17(-0.77%) |
Sep 26, 2014 | 21.43 | 22.15 | 21.26 | 22.03 | 518,279 | +0.65(+3.04%) |
Sep 25, 2014 | 21.38 | 21.57 | 21.28 | 21.38 | 423,473 | +0.04(+0.17%) |
Sep 24, 2014 | 21.38 | 21.47 | 21.19 | 21.34 | 486,124 | -0.04(-0.20%) |
Sep 23, 2014 | 21.80 | 21.82 | 21.38 | 21.38 | 336,491 | -0.44(-2.01%) |
Sep 22, 2014 | 21.76 | 21.92 | 21.65 | 21.82 | 326,829 | +0.01(+0.03%) |
Sep 19, 2014 | 21.93 | 22.18 | 21.42 | 21.81 | 1,701,149 | -0.07(-0.32%) |
Sep 18, 2014 | 22.19 | 22.27 | 21.87 | 21.88 | 294,776 | -0.19(-0.86%) |
Sep 17, 2014 | 22.21 | 22.35 | 22.05 | 22.07 | 272,919 | -0.13(-0.60%) |
Sep 16, 2014 | 21.89 | 22.27 | 21.71 | 22.21 | 266,124 | +0.26(+1.19%) |
Sep 15, 2014 | 21.95 | 22.04 | 21.71 | 21.95 | 385,531 | +0.05(+0.23%) |
Sep 12, 2014 | 22.07 | 22.07 | 21.68 | 21.90 | 256,546 | -0.15(-0.67%) |
Sep 11, 2014 | 22.03 | 22.24 | 21.88 | 22.05 | 530,799 | -0.14(-0.64%) |
Sep 10, 2014 | 21.81 | 22.26 | 21.68 | 22.19 | 426,671 | +0.32(+1.45%) |
Sep 09, 2014 | 21.98 | 22.15 | 21.69 | 21.87 | 263,527 | -0.16(-0.74%) |
Sep 08, 2014 | 21.55 | 22.18 | 21.55 | 22.03 | 518,161 | +0.50(+2.33%) |
Sep 05, 2014 | 21.40 | 21.58 | 21.26 | 21.53 | 472,892 | +0.06(+0.26%) |
Sep 04, 2014 | 21.54 | 21.78 | 21.40 | 21.47 | 313,435 | +0.24(+1.13%) |
Sep 03, 2014 | 21.86 | 21.87 | 21.22 | 21.23 | 617,990 | -0.51(-2.34%) |
Sep 02, 2014 | 21.22 | 21.94 | 21.22 | 21.74 | 673,567 | +0.52(+2.46%) |
Aug 29, 2014 | 21.19 | 21.22 | 21.22 | 21.22 | 163,188 | +0.06(+0.27%) |
Aug 28, 2014 | 21.45 | 21.45 | 21.24 | 21.16 | 143,666 | -0.29(-1.35%) |
Aug 27, 2014 | 21.60 | 21.60 | 21.43 | 21.45 | 145,034 | -0.05(-0.23%) |
Aug 26, 2014 | 21.45 | 21.71 | 21.27 | 21.50 | 295,496 | +0.11(+0.53%) |
Aug 25, 2014 | 21.47 | 21.57 | 21.25 | 21.39 | 132,158 | +0.01(+0.03%) |
Aug 22, 2014 | 21.48 | 21.64 | 21.33 | 21.38 | 131,656 | -0.14(-0.66%) |
Aug 21, 2014 | 21.54 | 21.69 | 21.26 | 21.52 | 138,617 | -0.06(-0.26%) |
Aug 20, 2014 | 21.52 | 21.67 | 21.27 | 21.58 | 330,808 | +0.04(+0.20%) |
Aug 19, 2014 | 21.12 | 21.67 | 21.04 | 21.54 | 603,579 | +0.49(+2.35%) |
Aug 18, 2014 | 20.73 | 21.12 | 20.70 | 21.04 | 410,117 | +0.47(+2.30%) |
Aug 15, 2014 | 20.80 | 20.80 | 20.39 | 20.57 | 202,827 | -0.06(-0.31%) |
Aug 14, 2014 | 20.44 | 20.64 | 20.44 | 20.63 | 180,828 | +0.22(+1.07%) |
Aug 13, 2014 | 20.07 | 20.59 | 20.07 | 20.42 | 353,955 | +0.40(+2.01%) |
Aug 12, 2014 | 20.02 | 20.18 | 19.93 | 20.01 | 496,042 | -0.04(-0.18%) |
Aug 11, 2014 | 20.06 | 20.21 | 19.97 | 20.05 | 520,105 | +0.11(+0.53%) |
Aug 08, 2014 | 19.91 | 20.11 | 19.85 | 19.94 | 460,438 | +0.03(+0.14%) |
Aug 07, 2014 | 20.45 | 20.45 | 19.80 | 19.91 | 281,676 | -0.45(-2.22%) |
Aug 06, 2014 | 20.37 | 20.60 | 20.30 | 20.37 | 353,163 | -0.05(-0.24%) |
Aug 05, 2014 | 20.63 | 20.73 | 20.22 | 20.42 | 371,846 | -0.22(-1.06%) |
Aug 04, 2014 | 20.37 | 20.68 | 20.19 | 20.63 | 391,525 | +0.34(+1.67%) |
Aug 01, 2014 | 19.93 | 20.37 | 19.93 | 20.30 | 408,988 | +0.42(+2.13%) |
Jul 31, 2014 | 20.42 | 20.42 | 19.85 | 19.87 | 504,870 | -0.76(-3.69%) |
Jul 30, 2014 | 20.82 | 20.99 | 20.56 | 20.63 | 379,488 | -0.08(-0.38%) |
Jul 29, 2014 | 20.97 | 21.15 | 20.71 | 20.71 | 655,908 | -0.28(-1.35%) |
Jul 28, 2014 | 21.14 | 21.17 | 20.89 | 20.99 | 617,855 | -0.13(-0.63%) |
Jul 25, 2014 | 20.68 | 21.14 | 20.68 | 21.13 | 1,075,433 | +0.44(+2.15%) |
Jul 24, 2014 | 20.34 | 20.90 | 20.03 | 20.68 | 1,032,764 | +0.76(+3.79%) |
Jul 23, 2014 | 19.19 | 19.94 | 19.05 | 19.93 | 1,137,407 | +0.86(+4.52%) |
Jul 22, 2014 | 18.79 | 19.10 | 18.79 | 19.07 | 737,777 | +0.59(+3.17%) |
Jul 21, 2014 | 18.38 | 18.59 | 18.16 | 18.48 | 429,857 | -0.06(-0.30%) |
Jul 18, 2014 | 18.21 | 18.59 | 18.21 | 18.54 | 363,981 | +0.30(+1.63%) |
Jul 17, 2014 | 18.53 | 18.54 | 18.21 | 18.24 | 270,912 | -0.40(-2.16%) |
Jul 16, 2014 | 18.64 | 18.71 | 18.46 | 18.64 | 210,040 | +0.10(+0.53%) |
Jul 15, 2014 | 18.57 | 18.74 | 18.50 | 18.54 | 219,582 | -0.03(-0.15%) |
Jul 14, 2014 | 18.50 | 18.62 | 18.38 | 18.57 | 521,397 | +0.20(+1.08%) |
Jul 11, 2014 | 18.47 | 18.50 | 18.30 | 18.38 | 287,245 | -0.16(-0.84%) |
Jul 10, 2014 | 18.40 | 18.69 | 18.40 | 18.53 | 321,627 | -0.28(-1.46%) |
Jul 09, 2014 | 18.93 | 19.11 | 18.73 | 18.81 | 326,138 | -0.09(-0.49%) |
Jul 08, 2014 | 19.21 | 19.21 | 18.71 | 18.90 | 647,719 | -0.38(-1.98%) |
Jul 07, 2014 | 19.87 | 19.87 | 19.14 | 19.28 | 461,700 | -0.58(-2.91%) |
Jul 03, 2014 | 19.77 | 19.86 | 19.86 | 19.86 | 320,143 | +0.13(+0.68%) |
Jul 02, 2014 | 20.25 | 20.31 | 19.70 | 19.72 | 509,161 | -0.49(-2.41%) |
Jul 01, 2014 | 20.30 | 20.41 | 20.20 | 20.21 | 514,477 | -0.01(-0.03%) |
Jun 30, 2014 | 20.32 | 20.32 | 19.99 | 20.22 | 504,901 | -0.12(-0.59%) |
Jun 27, 2014 | 20.61 | 20.61 | 20.25 | 20.34 | 3,802,521 | -0.27(-1.30%) |
Jun 26, 2014 | 20.61 | 20.72 | 20.32 | 20.61 | 446,601 | -0.08(-0.38%) |
Jun 25, 2014 | 20.54 | 20.83 | 20.43 | 20.68 | 763,340 | +0.02(+0.10%) |
Jun 24, 2014 | 20.32 | 20.90 | 20.28 | 20.66 | 1,032,159 | +0.29(+1.42%) |
Jun 23, 2014 | 20.41 | 20.44 | 20.08 | 20.37 | 595,618 | +0.06(+0.28%) |
Jun 20, 2014 | 20.30 | 20.46 | 20.09 | 20.32 | 1,226,882 | +0.11(+0.52%) |
Jun 19, 2014 | 19.95 | 20.28 | 19.92 | 20.21 | 564,196 | +0.20(+0.99%) |
Jun 18, 2014 | 20.01 | 20.08 | 19.80 | 20.01 | 443,040 | -0.01(-0.04%) |
Jun 17, 2014 | 19.46 | 20.03 | 19.26 | 20.02 | 453,123 | +0.57(+2.94%) |
Jun 16, 2014 | 18.85 | 19.46 | 18.85 | 19.45 | 679,195 | +0.64(+3.38%) |
Jun 13, 2014 | 19.15 | 19.16 | 18.60 | 18.81 | 751,928 | -0.30(-1.59%) |
Jun 12, 2014 | 19.57 | 19.60 | 18.94 | 19.12 | 633,152 | -0.49(-2.52%) |
Jun 11, 2014 | 20.13 | 20.13 | 19.51 | 19.61 | 523,794 | -0.55(-2.73%) |
Jun 10, 2014 | 19.96 | 20.17 | 19.76 | 20.16 | 426,228 | +1.40(+7.45%) |
Jun 06, 2014 | 18.58 | 18.79 | 18.44 | 18.76 | 385,354 | +0.32(+1.72%) |
Jun 05, 2014 | 18.53 | 18.68 | 18.30 | 18.45 | 507,066 | +0.04(+0.19%) |
Jun 04, 2014 | 18.38 | 18.59 | 18.38 | 18.41 | 307,591 | -0.08(-0.42%) |
Jun 03, 2014 | 18.52 | 18.65 | 18.35 | 18.49 | 657,631 | -0.05(-0.27%) |
Jun 02, 2014 | 18.45 | 18.59 | 18.24 | 18.54 | 302,000 | +0.07(+0.38%) |
May 30, 2014 | 18.36 | 18.63 | 18.29 | 18.47 | 429,657 | +0.10(+0.54%) |
May 29, 2014 | 18.33 | 18.42 | 18.18 | 18.37 | 370,979 | +0.04(+0.19%) |
May 28, 2014 | 18.40 | 18.48 | 18.27 | 18.33 | 236,431 | -0.13(-0.73%) |
May 27, 2014 | 18.21 | 18.68 | 18.21 | 18.47 | 525,386 | +0.36(+1.99%) |
May 23, 2014 | 17.99 | 18.11 | 18.11 | 18.11 | 318,160 | +0.11(+0.63%) |
May 22, 2014 | 17.68 | 18.12 | 17.66 | 17.99 | 341,271 | +0.30(+1.72%) |
May 21, 2014 | 17.52 | 17.87 | 17.52 | 17.69 | 361,386 | +0.18(+1.01%) |
May 20, 2014 | 17.48 | 17.65 | 17.39 | 17.51 | 350,122 | +0.00(+0.00%) |
May 19, 2014 | 17.22 | 17.74 | 17.22 | 17.51 | 437,215 | +0.23(+1.31%) |
May 16, 2014 | 17.51 | 17.56 | 17.22 | 17.29 | 550,312 | -0.13(-0.73%) |
May 15, 2014 | 17.38 | 17.65 | 17.15 | 17.42 | 544,154 | -0.07(-0.40%) |
May 14, 2014 | 17.78 | 17.85 | 17.49 | 17.49 | 310,941 | -0.32(-1.82%) |
May 13, 2014 | 17.63 | 18.03 | 17.59 | 17.81 | 425,328 | +0.16(+0.92%) |
May 12, 2014 | 17.10 | 17.82 | 17.10 | 17.65 | 1,216,631 | +0.65(+3.82%) |
May 09, 2014 | 17.37 | 17.48 | 16.81 | 17.00 | 4,817,880 | -0.44(-2.51%) |
May 08, 2014 | 17.70 | 18.00 | 17.35 | 17.44 | 472,139 | -0.26(-1.48%) |
May 07, 2014 | 17.65 | 17.75 | 17.30 | 17.70 | 481,783 | +0.05(+0.28%) |
May 06, 2014 | 18.19 | 18.34 | 17.65 | 17.65 | 430,684 | -0.64(-3.51%) |
May 05, 2014 | 18.05 | 18.49 | 18.03 | 18.29 | 390,455 | +0.05(+0.27%) |
May 02, 2014 | 17.89 | 18.30 | 17.80 | 18.24 | 526,606 | +0.43(+2.42%) |
May 01, 2014 | 17.66 | 18.18 | 17.46 | 17.81 | 698,681 | +0.15(+0.84%) |
Apr 30, 2014 | 17.65 | 17.82 | 17.57 | 17.66 | 538,108 | -0.05(-0.28%) |
Apr 29, 2014 | 18.08 | 18.21 | 17.66 | 17.71 | 336,748 | -0.34(-1.88%) |
Apr 28, 2014 | 18.56 | 18.69 | 17.86 | 18.05 | 381,884 | -0.50(-2.70%) |
Apr 25, 2014 | 18.80 | 18.87 | 18.28 | 18.55 | 316,154 | -0.29(-1.54%) |
Apr 24, 2014 | 19.26 | 19.29 | 18.81 | 18.84 | 356,544 | -0.15(-0.78%) |
Apr 23, 2014 | 18.26 | 19.20 | 18.26 | 18.99 | 681,490 | -0.02(-0.11%) |
Apr 22, 2014 | 18.98 | 19.12 | 18.89 | 19.01 | 634,762 | +0.11(+0.56%) |
Apr 21, 2014 | 18.97 | 19.22 | 18.89 | 18.90 | 229,345 | -0.07(-0.37%) |
Apr 17, 2014 | 18.83 | 18.98 | 18.98 | 18.98 | 255,406 | +0.04(+0.22%) |
Apr 16, 2014 | 18.67 | 18.97 | 18.42 | 18.93 | 501,773 | +0.39(+2.09%) |
Apr 15, 2014 | 19.24 | 19.24 | 18.42 | 18.54 | 674,641 | -0.57(-2.99%) |
Apr 14, 2014 | 19.07 | 19.26 | 18.94 | 19.12 | 175,024 | +0.27(+1.42%) |
Apr 11, 2014 | 18.90 | 19.03 | 18.71 | 18.85 | 243,083 | -0.23(-1.18%) |
Apr 10, 2014 | 19.77 | 19.94 | 19.03 | 19.07 | 372,536 | -0.73(-3.71%) |
Apr 09, 2014 | 19.70 | 20.01 | 19.50 | 19.81 | 366,129 | +0.18(+0.90%) |
Apr 08, 2014 | 19.34 | 19.72 | 19.18 | 19.63 | 177,462 | +0.27(+1.39%) |
Apr 07, 2014 | 19.40 | 19.51 | 19.13 | 19.36 | 527,804 | -0.08(-0.44%) |
Apr 04, 2014 | 20.23 | 20.37 | 19.43 | 19.45 | 715,137 | -0.66(-3.27%) |
Apr 03, 2014 | 20.20 | 20.31 | 19.86 | 20.11 | 364,770 | -0.06(-0.28%) |
Apr 02, 2014 | 20.10 | 20.30 | 20.02 | 20.16 | 394,113 | +0.04(+0.21%) |
Apr 01, 2014 | 20.32 | 20.46 | 19.99 | 20.12 | 506,469 | -0.10(-0.49%) |
Mar 31, 2014 | 19.95 | 20.25 | 19.87 | 20.22 | 344,002 | +0.44(+2.21%) |
Mar 28, 2014 | 19.78 | 20.20 | 19.70 | 19.78 | 291,287 | +0.01(+0.04%) |
Mar 27, 2014 | 20.11 | 20.17 | 19.64 | 19.77 | 277,156 | -0.30(-1.51%) |
Mar 26, 2014 | 20.19 | 20.23 | 19.98 | 20.08 | 468,272 | -0.04(-0.21%) |
Mar 25, 2014 | 20.01 | 20.17 | 19.67 | 20.12 | 391,773 | +0.28(+1.39%) |
Mar 24, 2014 | 20.09 | 20.15 | 19.67 | 19.84 | 287,022 | -0.28(-1.40%) |
Mar 21, 2014 | 20.20 | 20.30 | 20.01 | 20.13 | 1,252,658 | +0.06(+0.28%) |
Mar 20, 2014 | 20.08 | 20.21 | 19.92 | 20.07 | 338,299 | -0.04(-0.18%) |
Mar 19, 2014 | 20.20 | 20.30 | 20.01 | 20.11 | 352,214 | -0.12(-0.59%) |
Mar 18, 2014 | 20.08 | 20.30 | 19.98 | 20.23 | 444,251 | +0.04(+0.17%) |
Mar 17, 2014 | 20.26 | 20.30 | 19.98 | 20.19 | 459,028 | +0.03(+0.14%) |
Mar 14, 2014 | 19.96 | 20.20 | 19.78 | 20.16 | 279,053 | +0.18(+0.92%) |
Mar 13, 2014 | 20.51 | 20.54 | 19.82 | 19.98 | 540,601 | -0.31(-1.53%) |
Mar 12, 2014 | 20.02 | 20.46 | 20.01 | 20.29 | 476,318 | +0.08(+0.42%) |
Mar 11, 2014 | 20.45 | 20.45 | 19.60 | 20.20 | 702,131 | -0.23(-1.11%) |
Mar 10, 2014 | 20.46 | 20.52 | 20.13 | 20.43 | 304,877 | -0.06(-0.28%) |
Mar 07, 2014 | 20.30 | 20.54 | 20.17 | 20.49 | 409,277 | +0.24(+1.19%) |
Mar 06, 2014 | 20.30 | 20.39 | 20.03 | 20.25 | 503,701 | +0.01(+0.07%) |
Mar 05, 2014 | 20.17 | 20.30 | 19.94 | 20.23 | 458,973 | +0.07(+0.35%) |
Mar 04, 2014 | 20.12 | 20.26 | 19.43 | 20.16 | 1,861,476 | -0.31(-1.52%) |
Mar 03, 2014 | 20.59 | 20.64 | 20.01 | 20.47 | 372,927 | -0.42(-1.99%) |
Feb 28, 2014 | 21.43 | 21.45 | 20.72 | 20.89 | 214,573 | -0.52(-2.41%) |
Feb 27, 2014 | 21.17 | 21.59 | 21.16 | 21.40 | 369,555 | +0.12(+0.56%) |
Feb 26, 2014 | 20.68 | 21.45 | 20.41 | 21.28 | 324,653 | +0.69(+3.36%) |
Feb 25, 2014 | 21.09 | 21.09 | 20.56 | 20.59 | 192,046 | -0.60(-2.83%) |
Feb 24, 2014 | 21.11 | 21.64 | 20.69 | 21.19 | 452,094 | +0.01(+0.03%) |
Feb 21, 2014 | 21.16 | 21.37 | 20.65 | 21.19 | 370,190 | +0.03(+0.13%) |
Feb 20, 2014 | 21.18 | 21.35 | 20.79 | 21.16 | 331,460 | +0.04(+0.17%) |
Feb 19, 2014 | 21.71 | 21.91 | 21.05 | 21.12 | 366,666 | -0.56(-2.60%) |
Feb 18, 2014 | 21.79 | 22.07 | 21.40 | 21.69 | 289,487 | -0.13(-0.61%) |
Feb 14, 2014 | 21.95 | 21.82 | 21.82 | 21.82 | 237,699 | -0.27(-1.21%) |
Feb 13, 2014 | 21.41 | 22.22 | 21.38 | 22.09 | 207,326 | +0.52(+2.39%) |
Feb 12, 2014 | 21.61 | 21.78 | 21.37 | 21.57 | 144,057 | -0.04(-0.20%) |
Feb 11, 2014 | 21.11 | 21.71 | 21.11 | 21.62 | 260,355 | +0.50(+2.37%) |
Feb 10, 2014 | 21.10 | 21.18 | 20.84 | 21.11 | 244,578 | -0.04(-0.20%) |
Feb 07, 2014 | 20.84 | 21.27 | 20.80 | 21.16 | 190,447 | +0.35(+1.70%) |
Feb 06, 2014 | 20.23 | 20.91 | 20.15 | 20.80 | 321,409 | +0.57(+2.83%) |
Feb 05, 2014 | 20.47 | 20.65 | 20.07 | 20.23 | 226,303 | -0.39(-1.88%) |
Feb 04, 2014 | 20.63 | 20.90 | 20.37 | 20.62 | 163,569 | +0.05(+0.24%) |
Feb 03, 2014 | 21.51 | 21.61 | 20.39 | 20.57 | 375,056 | -0.95(-4.43%) |
Jan 31, 2014 | 21.19 | 21.71 | 21.05 | 21.52 | 177,297 | -0.01(-0.03%) |
Jan 30, 2014 | 21.42 | 21.69 | 21.16 | 21.53 | 167,293 | +0.31(+1.46%) |
Jan 29, 2014 | 21.58 | 21.86 | 20.98 | 21.22 | 368,605 | -0.57(-2.62%) |
Jan 28, 2014 | 21.49 | 21.84 | 21.32 | 21.79 | 339,445 | +0.26(+1.21%) |
Jan 27, 2014 | 21.62 | 21.87 | 20.96 | 21.53 | 599,975 | +0.28(+1.30%) |
Jan 24, 2014 | 21.89 | 22.02 | 20.98 | 21.26 | 1,027,403 | -0.87(-3.92%) |
Jan 23, 2014 | 22.15 | 22.49 | 21.89 | 22.12 | 6,529,577 | -0.04(-0.19%) |
Jan 22, 2014 | 22.13 | 22.32 | 22.03 | 22.17 | 685,237 | +0.04(+0.16%) |
Jan 21, 2014 | 22.24 | 22.24 | 21.97 | 22.13 | 620,869 | +0.00(+0.00%) |
Jan 17, 2014 | 22.26 | 22.13 | 22.13 | 22.13 | 1,189,346 | +0.73(+3.43%) |
Jan 16, 2014 | 21.60 | 21.60 | 21.32 | 21.40 | 149,855 | -0.17(-0.79%) |
Jan 15, 2014 | 21.31 | 21.68 | 21.43 | 21.57 | 239,202 | +0.26(+1.23%) |
Jan 14, 2014 | 21.11 | 21.33 | 20.97 | 21.31 | 171,106 | +0.27(+1.28%) |
Jan 13, 2014 | 21.11 | 21.18 | 20.96 | 21.04 | 210,298 | -0.05(-0.23%) |
Jan 10, 2014 | 21.18 | 21.18 | 20.90 | 21.09 | 235,291 | -0.08(-0.37%) |
Jan 09, 2014 | 21.09 | 21.21 | 20.84 | 21.16 | 200,021 | +0.07(+0.33%) |
Jan 08, 2014 | 20.91 | 21.11 | 20.79 | 21.09 | 247,541 | +0.23(+1.12%) |
Jan 07, 2014 | 20.78 | 20.89 | 20.78 | 20.86 | 163,516 | +0.10(+0.48%) |
Jan 06, 2014 | 20.84 | 20.90 | 20.68 | 20.76 | 175,077 | -0.05(-0.24%) |
Jan 03, 2014 | 20.78 | 20.95 | 20.69 | 20.81 | 98,061 | +0.01(+0.03%) |
Jan 02, 2014 | 20.69 | 21.31 | 20.48 | 20.80 | 322,062 | -0.01(-0.03%) |
Dec 31, 2013 | 20.99 | 20.81 | 20.81 | 20.81 | 168,854 | -0.13(-0.64%) |
Dec 30, 2013 | 20.70 | 21.06 | 20.62 | 20.95 | 104,159 | +0.16(+0.78%) |
Dec 27, 2013 | 20.80 | 20.89 | 20.59 | 20.78 | 185,144 | +0.08(+0.38%) |
Dec 26, 2013 | 21.35 | 21.35 | 20.59 | 20.70 | 224,261 | -0.60(-2.82%) |
Dec 24, 2013 | 20.94 | 21.33 | 20.54 | 21.31 | 144,901 | +0.33(+1.58%) |
Dec 23, 2013 | 21.02 | 21.17 | 20.80 | 20.97 | 296,517 | -0.03(-0.13%) |
Dec 20, 2013 | 20.78 | 21.18 | 20.57 | 21.00 | 1,252,359 | +0.56(+2.76%) |
Dec 19, 2013 | 19.77 | 20.54 | 19.65 | 20.44 | 1,025,906 | +0.56(+2.84%) |
Dec 18, 2013 | 19.21 | 19.99 | 19.07 | 19.87 | 646,637 | +0.71(+3.72%) |
Dec 17, 2013 | 19.14 | 19.41 | 18.91 | 19.16 | 263,204 | +0.00(+0.00%) |
Dec 16, 2013 | 18.94 | 19.26 | 18.86 | 19.16 | 195,515 | +0.06(+0.33%) |
Dec 13, 2013 | 19.02 | 19.22 | 18.80 | 19.10 | 295,040 | +0.13(+0.67%) |
Dec 12, 2013 | 18.47 | 19.15 | 18.28 | 18.97 | 482,491 | +0.47(+2.56%) |
Dec 11, 2013 | 18.95 | 18.95 | 18.11 | 18.50 | 785,386 | +0.64(+3.56%) |
Dec 10, 2013 | 18.23 | 18.25 | 17.78 | 17.86 | 322,237 | -0.36(-1.98%) |
Dec 09, 2013 | 17.89 | 18.23 | 17.70 | 18.22 | 259,833 | +0.34(+1.89%) |
Dec 06, 2013 | 17.75 | 17.90 | 17.65 | 17.88 | 147,734 | +0.31(+1.77%) |
Dec 05, 2013 | 17.56 | 17.71 | 17.47 | 17.57 | 90,063 | -0.06(-0.32%) |
Dec 04, 2013 | 17.66 | 17.87 | 17.49 | 17.63 | 237,384 | -0.16(-0.91%) |
Dec 03, 2013 | 18.04 | 18.19 | 17.77 | 17.79 | 396,680 | -0.32(-1.75%) |
Dec 02, 2013 | 18.06 | 18.53 | 17.89 | 18.11 | 414,666 | -0.01(-0.04%) |
Nov 29, 2013 | 17.81 | 18.21 | 17.65 | 18.11 | 131,428 | +0.42(+2.39%) |
Nov 27, 2013 | 17.57 | 17.81 | 17.57 | 17.69 | 333,680 | +0.13(+0.76%) |
Nov 26, 2013 | 17.15 | 17.61 | 16.99 | 17.56 | 562,028 | +0.47(+2.73%) |
Nov 25, 2013 | 17.20 | 17.21 | 16.96 | 17.09 | 708,125 | -0.07(-0.41%) |
Nov 22, 2013 | 17.52 | 17.52 | 16.92 | 17.16 | 514,793 | -0.30(-1.74%) |
Nov 21, 2013 | 17.42 | 17.54 | 17.33 | 17.46 | 383,074 | +0.15(+0.86%) |
Nov 20, 2013 | 17.34 | 17.47 | 17.20 | 17.32 | 406,317 | +0.00(+0.00%) |
Nov 19, 2013 | 17.59 | 17.80 | 17.27 | 17.32 | 167,953 | -0.33(-1.88%) |
Nov 18, 2013 | 17.71 | 17.85 | 17.56 | 17.65 | 298,083 | -0.03(-0.16%) |
Nov 15, 2013 | 17.62 | 17.86 | 17.25 | 17.68 | 457,966 | +0.02(+0.12%) |
Nov 14, 2013 | 17.51 | 17.70 | 17.37 | 17.66 | 316,844 | +0.70(+4.12%) |
Nov 12, 2013 | 17.23 | 17.40 | 16.78 | 16.96 | 404,525 | -0.28(-1.60%) |
Nov 11, 2013 | 17.21 | 17.65 | 17.04 | 17.23 | 372,061 | +0.02(+0.12%) |
Nov 08, 2013 | 16.66 | 17.26 | 16.56 | 17.21 | 5,148,133 | +0.91(+5.59%) |
Nov 07, 2013 | 17.15 | 17.15 | 16.27 | 16.30 | 633,536 | -0.80(-4.67%) |
Nov 06, 2013 | 17.65 | 17.78 | 17.06 | 17.10 | 322,721 | -0.62(-3.51%) |
Nov 05, 2013 | 18.25 | 18.25 | 17.70 | 17.72 | 207,816 | -0.66(-3.57%) |
Nov 04, 2013 | 17.63 | 18.46 | 17.61 | 18.38 | 219,036 | +0.75(+4.25%) |