Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.28 | 16.77 | 16.08 | 16.11 | 4,084,980 | -0.01(-0.09%) |
Oct 30, 2014 | 15.70 | 17.32 | 15.56 | 16.12 | 8,901,300 | +1.13(+7.53%) |
Oct 29, 2014 | 14.96 | 15.20 | 14.92 | 14.99 | 1,933,780 | -0.11(-0.70%) |
Oct 28, 2014 | 14.86 | 15.12 | 14.81 | 15.10 | 1,646,460 | +0.27(+1.82%) |
Oct 27, 2014 | 14.75 | 14.97 | 14.83 | 14.83 | 1,647,810 | -0.00(-0.01%) |
Oct 24, 2014 | 14.73 | 14.84 | 14.57 | 14.83 | 1,488,370 | +0.14(+0.97%) |
Oct 23, 2014 | 14.44 | 14.95 | 14.44 | 14.69 | 1,762,530 | +0.35(+2.42%) |
Oct 22, 2014 | 14.71 | 14.80 | 14.31 | 14.34 | 1,979,430 | -0.40(-2.73%) |
Oct 21, 2014 | 14.36 | 14.82 | 14.28 | 14.74 | 2,245,300 | +0.49(+3.44%) |
Oct 20, 2014 | 14.20 | 14.24 | 14.12 | 14.25 | 1,488,820 | -0.01(-0.10%) |
Oct 17, 2014 | 14.08 | 14.48 | 14.02 | 14.27 | 1,804,080 | +0.41(+2.93%) |
Oct 16, 2014 | 13.72 | 14.10 | 13.58 | 13.86 | 2,953,420 | -0.04(-0.28%) |
Oct 15, 2014 | 13.68 | 14.08 | 13.44 | 13.90 | 3,913,170 | +0.02(+0.16%) |
Oct 14, 2014 | 13.89 | 14.13 | 13.78 | 13.88 | 1,973,410 | +0.12(+0.86%) |
Oct 13, 2014 | 14.25 | 14.42 | 13.74 | 13.76 | 3,041,960 | -0.45(-3.18%) |
Oct 10, 2014 | 14.56 | 14.84 | 14.20 | 14.21 | 2,721,880 | -0.41(-2.80%) |
Oct 09, 2014 | 15.12 | 15.18 | 14.25 | 14.62 | 3,782,750 | -0.45(-2.99%) |
Oct 08, 2014 | 14.72 | 15.11 | 14.47 | 15.07 | 1,297,740 | +0.42(+2.88%) |
Oct 07, 2014 | 15.03 | 15.03 | 14.63 | 14.65 | 1,740,110 | -0.43(-2.83%) |
Oct 06, 2014 | 15.24 | 15.36 | 14.97 | 15.08 | 1,135,330 | -0.15(-0.96%) |
Oct 03, 2014 | 15.08 | 15.29 | 14.99 | 15.22 | 1,278,860 | +0.28(+1.85%) |
Oct 02, 2014 | 15.19 | 15.28 | 14.80 | 14.95 | 2,824,350 | -0.30(-2.00%) |
Oct 01, 2014 | 15.54 | 15.56 | 15.14 | 15.25 | 2,725,720 | -0.30(-1.94%) |
Sep 30, 2014 | 15.62 | 15.62 | 15.26 | 15.55 | 2,167,190 | -0.03(-0.19%) |
Sep 29, 2014 | 15.58 | 15.70 | 15.30 | 15.58 | 2,034,300 | -0.18(-1.14%) |
Sep 26, 2014 | 15.81 | 15.92 | 15.72 | 15.76 | 2,276,570 | -0.02(-0.11%) |
Sep 25, 2014 | 15.79 | 15.94 | 15.65 | 15.78 | 3,274,380 | -0.08(-0.48%) |
Sep 24, 2014 | 15.67 | 15.88 | 15.58 | 15.86 | 3,000,700 | +0.19(+1.24%) |
Sep 23, 2014 | 15.47 | 15.78 | 15.43 | 15.66 | 5,252,050 | +0.11(+0.68%) |
Sep 22, 2014 | 15.80 | 15.84 | 15.47 | 15.56 | 2,721,660 | -0.34(-2.12%) |
Sep 19, 2014 | 15.95 | 16.00 | 15.81 | 15.89 | 3,401,600 | -0.06(-0.40%) |
Sep 18, 2014 | 15.81 | 16.05 | 15.70 | 15.96 | 2,326,860 | +0.20(+1.29%) |
Sep 17, 2014 | 15.64 | 15.83 | 15.53 | 15.75 | 2,375,900 | +0.11(+0.71%) |
Sep 16, 2014 | 15.57 | 15.71 | 15.53 | 15.64 | 3,150,680 | +0.02(+0.10%) |
Sep 15, 2014 | 15.88 | 15.88 | 15.54 | 15.63 | 3,980,080 | -0.32(-2.01%) |
Sep 12, 2014 | 15.76 | 16.00 | 15.65 | 15.95 | 3,597,580 | +0.15(+0.97%) |
Sep 11, 2014 | 14.65 | 15.83 | 14.65 | 15.80 | 5,435,070 | +1.01(+6.82%) |
Sep 10, 2014 | 14.47 | 14.80 | 14.33 | 14.79 | 2,076,290 | +0.36(+2.46%) |
Sep 09, 2014 | 14.54 | 14.56 | 14.41 | 14.43 | 1,699,700 | -0.17(-1.20%) |
Sep 08, 2014 | 14.66 | 14.73 | 14.60 | 14.61 | 1,985,260 | -0.02(-0.15%) |
Sep 05, 2014 | 14.32 | 14.65 | 14.20 | 14.63 | 3,505,190 | +0.24(+1.65%) |
Sep 04, 2014 | 14.57 | 14.57 | 14.32 | 14.39 | 1,710,060 | -0.12(-0.86%) |
Sep 03, 2014 | 14.69 | 14.70 | 14.40 | 14.52 | 2,141,470 | -0.12(-0.85%) |
Sep 02, 2014 | 14.52 | 14.78 | 14.52 | 14.64 | 2,777,670 | +0.17(+1.15%) |
Aug 29, 2014 | 14.28 | 14.47 | 14.47 | 14.47 | 1,529,000 | +0.23(+1.64%) |
Aug 28, 2014 | 14.48 | 14.48 | 14.20 | 14.24 | 1,447,250 | -0.30(-2.05%) |
Aug 27, 2014 | 14.76 | 14.80 | 14.49 | 14.54 | 1,893,140 | -0.28(-1.86%) |
Aug 26, 2014 | 14.78 | 14.90 | 14.65 | 14.82 | 1,461,550 | +0.04(+0.24%) |
Aug 25, 2014 | 14.97 | 15.11 | 14.70 | 14.78 | 1,103,450 | -0.08(-0.57%) |
Aug 22, 2014 | 14.93 | 15.00 | 14.84 | 14.87 | 2,389,060 | -0.11(-0.75%) |
Aug 21, 2014 | 14.90 | 15.17 | 14.88 | 14.98 | 1,999,910 | +0.07(+0.46%) |
Aug 20, 2014 | 14.69 | 14.95 | 14.59 | 14.91 | 1,596,140 | +0.19(+1.31%) |
Aug 19, 2014 | 14.82 | 14.82 | 14.70 | 14.71 | 1,493,820 | -0.10(-0.69%) |
Aug 18, 2014 | 14.89 | 14.99 | 14.78 | 14.82 | 2,285,060 | +0.22(+1.53%) |
Aug 15, 2014 | 14.52 | 14.61 | 14.37 | 14.59 | 2,130,140 | +0.13(+0.91%) |
Aug 14, 2014 | 14.38 | 14.50 | 14.38 | 14.46 | 1,625,240 | +0.06(+0.43%) |
Aug 13, 2014 | 14.61 | 14.61 | 14.35 | 14.40 | 2,389,660 | -0.18(-1.22%) |
Aug 12, 2014 | 14.49 | 14.69 | 14.49 | 14.58 | 3,058,090 | +0.04(+0.27%) |
Aug 11, 2014 | 14.45 | 14.56 | 14.32 | 14.54 | 1,584,140 | +0.17(+1.17%) |
Aug 08, 2014 | 14.40 | 14.49 | 14.27 | 14.37 | 2,267,930 | +0.02(+0.13%) |
Aug 07, 2014 | 14.25 | 14.46 | 13.99 | 14.35 | 3,439,600 | +0.19(+1.34%) |
Aug 06, 2014 | 14.02 | 14.18 | 13.93 | 14.16 | 1,894,010 | +0.03(+0.21%) |
Aug 05, 2014 | 14.30 | 14.30 | 13.98 | 14.13 | 1,559,820 | -0.18(-1.26%) |
Aug 04, 2014 | 14.37 | 14.39 | 14.11 | 14.31 | 2,063,430 | +0.01(+0.03%) |
Aug 01, 2014 | 14.30 | 14.52 | 14.19 | 14.31 | 2,320,380 | -0.07(-0.47%) |
Jul 31, 2014 | 14.80 | 15.02 | 14.34 | 14.37 | 5,400,500 | -0.60(-4.01%) |
Jul 30, 2014 | 14.90 | 15.05 | 14.81 | 14.97 | 2,569,640 | +0.12(+0.78%) |
Jul 29, 2014 | 14.88 | 14.98 | 14.74 | 14.86 | 2,954,640 | +0.05(+0.34%) |
Jul 28, 2014 | 15.12 | 15.12 | 14.73 | 14.81 | 2,484,530 | -0.29(-1.95%) |
Jul 25, 2014 | 15.28 | 15.47 | 14.82 | 15.10 | 4,508,470 | -0.28(-1.80%) |
Jul 24, 2014 | 14.81 | 16.58 | 14.81 | 15.38 | 13,038,940 | +1.02(+7.10%) |
Jul 23, 2014 | 14.22 | 14.41 | 14.21 | 14.36 | 2,461,160 | +0.10(+0.68%) |
Jul 22, 2014 | 13.98 | 14.37 | 13.90 | 14.26 | 3,038,460 | +0.39(+2.78%) |
Jul 21, 2014 | 14.16 | 14.16 | 13.86 | 13.88 | 3,290,770 | -0.37(-2.58%) |
Jul 18, 2014 | 13.90 | 14.31 | 13.85 | 14.24 | 3,565,640 | +0.33(+2.35%) |
Jul 17, 2014 | 14.32 | 14.34 | 13.88 | 13.92 | 2,622,660 | -0.49(-3.39%) |
Jul 16, 2014 | 14.68 | 14.68 | 14.37 | 14.40 | 1,076,750 | -0.18(-1.25%) |
Jul 15, 2014 | 14.64 | 14.74 | 14.38 | 14.59 | 2,172,590 | -0.01(-0.05%) |
Jul 14, 2014 | 14.83 | 14.90 | 14.56 | 14.59 | 1,841,320 | -0.11(-0.74%) |
Jul 11, 2014 | 14.71 | 14.85 | 14.56 | 14.70 | 1,522,810 | +0.02(+0.16%) |
Jul 10, 2014 | 14.57 | 14.76 | 14.44 | 14.68 | 3,752,350 | -0.08(-0.57%) |
Jul 09, 2014 | 14.82 | 14.98 | 14.75 | 14.76 | 2,594,750 | -0.02(-0.16%) |
Jul 08, 2014 | 15.38 | 15.38 | 14.72 | 14.79 | 3,571,820 | -0.64(-4.16%) |
Jul 07, 2014 | 15.75 | 15.77 | 15.39 | 15.43 | 2,663,560 | -0.43(-2.71%) |
Jul 03, 2014 | 15.69 | 15.86 | 15.86 | 15.86 | 1,510,000 | +0.19(+1.24%) |
Jul 02, 2014 | 16.05 | 16.09 | 15.63 | 15.66 | 2,457,990 | -0.35(-2.16%) |
Jul 01, 2014 | 15.90 | 16.25 | 15.68 | 16.01 | 2,245,280 | +0.19(+1.22%) |
Jun 30, 2014 | 16.04 | 16.35 | 15.79 | 15.82 | 5,698,420 | +0.12(+0.73%) |
Jun 27, 2014 | 15.72 | 15.88 | 15.51 | 15.70 | 35,040,280 | -0.12(-0.73%) |
Jun 26, 2014 | 15.64 | 15.87 | 15.30 | 15.82 | 2,601,270 | +0.24(+1.53%) |
Jun 25, 2014 | 15.58 | 15.84 | 15.34 | 15.58 | 3,449,100 | -0.15(-0.93%) |
Jun 24, 2014 | 15.62 | 16.07 | 15.60 | 15.72 | 3,871,010 | +0.11(+0.71%) |
Jun 23, 2014 | 15.94 | 15.94 | 15.55 | 15.61 | 4,643,930 | -0.30(-1.87%) |
Jun 20, 2014 | 16.00 | 16.00 | 15.83 | 15.91 | 4,849,550 | -0.07(-0.42%) |
Jun 19, 2014 | 16.25 | 16.29 | 15.92 | 15.98 | 2,257,400 | -0.25(-1.52%) |
Jun 18, 2014 | 16.00 | 16.25 | 15.78 | 16.23 | 3,219,170 | +0.22(+1.36%) |
Jun 17, 2014 | 16.11 | 16.42 | 15.94 | 16.01 | 3,029,950 | -0.14(-0.84%) |
Jun 16, 2014 | 16.43 | 16.46 | 15.80 | 16.14 | 3,954,790 | +0.02(+0.14%) |
Jun 13, 2014 | 16.21 | 16.38 | 16.11 | 16.12 | 4,186,770 | -0.07(-0.44%) |
Jun 12, 2014 | 16.41 | 16.50 | 16.04 | 16.19 | 3,787,550 | -0.24(-1.48%) |
Jun 11, 2014 | 16.29 | 16.50 | 16.21 | 16.44 | 2,332,960 | +0.05(+0.29%) |
Jun 10, 2014 | 16.78 | 16.90 | 16.35 | 16.39 | 2,655,300 | -0.56(-3.32%) |
Jun 06, 2014 | 16.40 | 17.10 | 16.35 | 16.95 | 15,940,550 | +0.73(+4.50%) |
Jun 05, 2014 | 16.06 | 16.42 | 15.82 | 16.22 | 3,304,530 | +0.18(+1.13%) |
Jun 04, 2014 | 15.58 | 16.10 | 15.44 | 16.04 | 2,804,760 | +0.38(+2.45%) |
Jun 03, 2014 | 15.70 | 15.91 | 15.46 | 15.66 | 3,962,560 | -0.25(-1.56%) |
Jun 02, 2014 | 15.94 | 16.05 | 15.64 | 15.90 | 1,758,390 | +0.05(+0.32%) |
May 30, 2014 | 16.98 | 16.98 | 15.56 | 15.86 | 2,152,290 | -0.19(-1.20%) |
May 29, 2014 | 16.26 | 16.26 | 15.93 | 16.05 | 1,485,590 | -0.07(-0.43%) |
May 28, 2014 | 16.42 | 16.72 | 16.11 | 16.12 | 1,441,210 | -0.34(-2.07%) |
May 27, 2014 | 16.26 | 16.73 | 16.06 | 16.46 | 2,290,870 | +0.32(+2.00%) |
May 23, 2014 | 15.75 | 16.14 | 16.14 | 16.14 | 2,656,000 | +0.44(+2.77%) |
May 22, 2014 | 15.34 | 15.75 | 14.97 | 15.70 | 831,770 | +0.42(+2.74%) |
May 21, 2014 | 15.14 | 15.55 | 14.90 | 15.28 | 2,809,410 | +0.23(+1.51%) |
May 20, 2014 | 15.42 | 15.52 | 14.96 | 15.05 | 1,684,150 | -0.46(-2.93%) |
May 19, 2014 | 15.30 | 15.61 | 15.18 | 15.51 | 1,592,660 | +0.12(+0.75%) |
May 16, 2014 | 15.26 | 15.42 | 15.04 | 15.39 | 1,131,080 | +0.15(+1.00%) |
May 15, 2014 | 15.15 | 15.34 | 14.70 | 15.24 | 2,308,390 | +0.01(+0.03%) |
May 14, 2014 | 15.57 | 15.60 | 15.15 | 15.24 | 1,968,730 | -0.34(-2.17%) |
May 13, 2014 | 16.10 | 16.15 | 15.54 | 15.57 | 1,503,490 | -0.52(-3.25%) |
May 12, 2014 | 15.83 | 16.32 | 15.71 | 16.10 | 3,194,800 | +0.31(+1.96%) |
May 09, 2014 | 15.49 | 15.88 | 15.28 | 15.79 | 1,560,980 | +0.21(+1.35%) |
May 08, 2014 | 15.39 | 16.11 | 15.31 | 15.58 | 2,309,020 | +0.11(+0.69%) |
May 07, 2014 | 15.89 | 15.95 | 15.11 | 15.47 | 2,406,210 | -0.34(-2.15%) |
May 06, 2014 | 16.22 | 16.35 | 15.70 | 15.81 | 2,446,020 | -0.53(-3.24%) |
May 05, 2014 | 16.03 | 16.37 | 15.79 | 16.34 | 1,925,890 | +0.15(+0.91%) |
May 02, 2014 | 16.15 | 16.40 | 15.88 | 16.19 | 1,797,210 | +0.07(+0.42%) |
May 01, 2014 | 16.05 | 16.66 | 15.88 | 16.13 | 3,122,200 | +0.04(+0.24%) |
Apr 30, 2014 | 16.01 | 16.23 | 15.54 | 16.09 | 1,955,010 | -0.03(-0.19%) |
Apr 29, 2014 | 15.78 | 16.32 | 15.58 | 16.12 | 3,504,640 | +0.47(+2.98%) |
Apr 28, 2014 | 16.04 | 16.36 | 15.04 | 15.65 | 6,228,880 | -0.28(-1.76%) |
Apr 25, 2014 | 16.20 | 16.43 | 15.81 | 15.93 | 6,494,700 | -0.38(-2.34%) |
Apr 24, 2014 | 17.98 | 17.98 | 16.25 | 16.32 | 11,407,970 | -1.05(-6.07%) |
Apr 23, 2014 | 17.52 | 17.78 | 16.97 | 17.37 | 3,938,390 | -0.14(-0.81%) |
Apr 22, 2014 | 17.25 | 17.70 | 17.08 | 17.51 | 2,830,770 | +0.31(+1.82%) |
Apr 21, 2014 | 17.13 | 17.39 | 16.54 | 17.20 | 3,936,250 | +0.64(+3.85%) |
Apr 17, 2014 | 16.23 | 16.56 | 16.56 | 16.56 | 3,467,000 | +0.33(+2.01%) |
Apr 16, 2014 | 15.67 | 16.35 | 15.38 | 16.23 | 3,189,820 | +0.71(+4.55%) |
Apr 15, 2014 | 15.54 | 15.82 | 14.96 | 15.53 | 2,983,420 | +0.00(+0.03%) |
Apr 14, 2014 | 15.69 | 15.96 | 15.34 | 15.52 | 1,673,240 | +0.03(+0.19%) |
Apr 11, 2014 | 16.04 | 16.39 | 15.46 | 15.49 | 2,968,120 | -0.70(-4.32%) |
Apr 10, 2014 | 17.39 | 17.60 | 15.95 | 16.19 | 3,431,830 | -1.25(-7.14%) |
Apr 09, 2014 | 16.83 | 17.54 | 16.76 | 17.44 | 2,693,770 | +0.61(+3.61%) |
Apr 08, 2014 | 16.71 | 17.00 | 16.04 | 16.83 | 2,319,930 | +0.19(+1.12%) |
Apr 07, 2014 | 17.35 | 17.68 | 16.41 | 16.64 | 4,056,680 | -0.86(-4.89%) |
Apr 04, 2014 | 18.88 | 19.34 | 17.47 | 17.50 | 3,444,310 | -1.20(-6.39%) |
Apr 03, 2014 | 18.62 | 18.81 | 18.49 | 18.69 | 2,436,840 | +0.03(+0.14%) |
Apr 02, 2014 | 19.00 | 19.05 | 18.56 | 18.67 | 1,696,130 | -0.23(-1.21%) |
Apr 01, 2014 | 18.75 | 18.96 | 18.62 | 18.89 | 1,474,310 | +0.22(+1.18%) |
Mar 31, 2014 | 18.76 | 19.15 | 18.13 | 18.67 | 3,215,090 | +0.08(+0.44%) |
Mar 28, 2014 | 18.99 | 19.36 | 18.47 | 18.59 | 2,099,500 | -0.42(-2.21%) |
Mar 27, 2014 | 19.44 | 19.57 | 18.70 | 19.01 | 1,770,270 | -0.39(-2.01%) |
Mar 26, 2014 | 20.02 | 20.08 | 19.39 | 19.40 | 2,386,750 | -0.46(-2.33%) |
Mar 25, 2014 | 20.49 | 20.71 | 19.86 | 19.86 | 2,222,090 | -0.47(-2.30%) |
Mar 24, 2014 | 20.67 | 20.75 | 19.97 | 20.33 | 2,052,110 | -0.37(-1.77%) |
Mar 21, 2014 | 21.10 | 21.10 | 20.68 | 20.70 | 1,903,450 | -0.36(-1.71%) |
Mar 20, 2014 | 20.42 | 21.16 | 20.34 | 21.06 | 1,806,790 | +0.54(+2.65%) |
Mar 19, 2014 | 20.87 | 20.89 | 20.30 | 20.52 | 2,176,760 | -0.38(-1.84%) |
Mar 18, 2014 | 20.93 | 21.20 | 20.85 | 20.90 | 1,255,570 | +0.05(+0.25%) |
Mar 17, 2014 | 20.82 | 21.20 | 20.73 | 20.85 | 1,869,260 | +0.11(+0.54%) |
Mar 14, 2014 | 20.67 | 21.10 | 20.61 | 20.73 | 948,290 | -0.04(-0.21%) |
Mar 13, 2014 | 21.10 | 21.27 | 20.66 | 20.78 | 1,302,640 | -0.22(-1.05%) |
Mar 12, 2014 | 20.64 | 21.08 | 20.52 | 21.00 | 1,742,710 | +0.22(+1.05%) |
Mar 11, 2014 | 20.86 | 21.04 | 20.70 | 20.78 | 1,634,030 | -0.11(-0.54%) |
Mar 10, 2014 | 21.12 | 21.17 | 20.80 | 20.89 | 1,714,420 | -0.29(-1.35%) |
Mar 07, 2014 | 21.17 | 21.23 | 20.73 | 21.18 | 2,084,040 | +0.06(+0.27%) |
Mar 06, 2014 | 21.21 | 21.25 | 20.89 | 21.12 | 2,037,910 | -0.08(-0.37%) |
Mar 05, 2014 | 21.26 | 21.44 | 21.05 | 21.20 | 1,982,980 | -0.20(-0.94%) |
Mar 04, 2014 | 20.50 | 21.82 | 20.22 | 21.40 | 5,660,290 | +1.37(+6.85%) |
Mar 03, 2014 | 20.17 | 20.34 | 19.90 | 20.03 | 2,367,850 | -0.08(-0.38%) |
Feb 28, 2014 | 20.37 | 20.50 | 19.95 | 20.10 | 1,018,790 | -0.28(-1.36%) |
Feb 27, 2014 | 20.18 | 20.46 | 20.12 | 20.38 | 823,900 | +0.12(+0.58%) |
Feb 26, 2014 | 20.51 | 20.73 | 20.21 | 20.26 | 1,878,750 | -0.18(-0.89%) |
Feb 25, 2014 | 20.59 | 20.71 | 20.36 | 20.45 | 1,403,870 | -0.04(-0.19%) |
Feb 24, 2014 | 19.98 | 20.55 | 19.80 | 20.48 | 2,846,530 | +0.69(+3.47%) |
Feb 21, 2014 | 18.45 | 19.90 | 18.32 | 19.80 | 4,551,740 | +1.50(+8.18%) |
Feb 20, 2014 | 18.25 | 18.38 | 17.28 | 18.30 | 6,370,990 | +0.14(+0.76%) |
Feb 19, 2014 | 18.18 | 18.47 | 17.98 | 18.16 | 1,582,560 | -0.13(-0.71%) |
Feb 18, 2014 | 18.26 | 18.58 | 18.12 | 18.29 | 2,710,170 | +0.13(+0.73%) |
Feb 14, 2014 | 18.23 | 18.16 | 18.16 | 18.16 | 834,000 | -0.07(-0.36%) |
Feb 13, 2014 | 17.27 | 18.32 | 17.27 | 18.23 | 1,822,640 | +0.87(+5.00%) |
Feb 12, 2014 | 17.35 | 17.53 | 17.27 | 17.36 | 1,105,630 | -0.01(-0.06%) |
Feb 11, 2014 | 17.38 | 17.42 | 17.19 | 17.37 | 943,380 | +0.01(+0.05%) |
Feb 10, 2014 | 17.49 | 17.49 | 17.14 | 17.36 | 1,001,680 | -0.17(-0.98%) |
Feb 07, 2014 | 17.21 | 17.60 | 17.15 | 17.53 | 1,115,170 | +0.30(+1.77%) |
Feb 06, 2014 | 17.03 | 17.23 | 17.02 | 17.23 | 1,612,040 | +0.30(+1.77%) |
Feb 05, 2014 | 16.84 | 17.01 | 16.55 | 16.93 | 1,107,930 | +0.02(+0.14%) |
Feb 04, 2014 | 16.96 | 17.14 | 16.86 | 16.90 | 1,266,660 | -0.02(-0.09%) |
Feb 03, 2014 | 17.20 | 17.21 | 16.82 | 16.92 | 2,101,850 | -0.29(-1.67%) |
Jan 31, 2014 | 16.57 | 17.25 | 16.57 | 17.20 | 1,388,170 | +0.30(+1.75%) |
Jan 30, 2014 | 16.88 | 16.96 | 16.66 | 16.91 | 1,749,810 | +0.23(+1.38%) |
Jan 29, 2014 | 16.79 | 17.00 | 16.57 | 16.68 | 1,164,950 | -0.36(-2.14%) |
Jan 28, 2014 | 16.79 | 17.09 | 16.38 | 17.04 | 1,673,680 | +0.26(+1.53%) |
Jan 27, 2014 | 17.65 | 17.65 | 16.78 | 16.79 | 1,624,550 | -0.83(-4.73%) |
Jan 24, 2014 | 17.75 | 17.87 | 17.48 | 17.62 | 1,144,980 | -0.30(-1.67%) |
Jan 23, 2014 | 17.90 | 17.98 | 17.71 | 17.92 | 1,504,520 | -0.03(-0.18%) |
Jan 22, 2014 | 17.63 | 17.99 | 17.57 | 17.95 | 1,233,420 | +0.31(+1.75%) |
Jan 21, 2014 | 18.05 | 18.05 | 17.45 | 17.64 | 1,007,320 | -0.24(-1.35%) |
Jan 17, 2014 | 17.90 | 17.88 | 17.88 | 17.88 | 1,422,000 | -0.02(-0.11%) |
Jan 16, 2014 | 17.71 | 18.00 | 17.70 | 17.90 | 1,261,150 | +0.11(+0.60%) |
Jan 15, 2014 | 17.88 | 17.95 | 17.75 | 17.80 | 1,076,640 | -0.09(-0.48%) |
Jan 14, 2014 | 17.56 | 17.95 | 17.52 | 17.88 | 1,035,400 | +0.43(+2.45%) |
Jan 13, 2014 | 17.67 | 17.99 | 17.38 | 17.45 | 1,355,410 | -0.31(-1.75%) |
Jan 10, 2014 | 18.03 | 18.19 | 17.58 | 17.76 | 2,098,810 | -0.26(-1.42%) |
Jan 09, 2014 | 18.11 | 18.25 | 17.96 | 18.02 | 2,102,050 | +0.01(+0.07%) |
Jan 08, 2014 | 18.18 | 18.23 | 17.79 | 18.01 | 1,180,980 | -0.24(-1.30%) |
Jan 07, 2014 | 18.28 | 18.52 | 18.18 | 18.25 | 783,240 | +0.03(+0.16%) |
Jan 06, 2014 | 18.52 | 18.52 | 18.11 | 18.21 | 751,180 | -0.19(-1.05%) |
Jan 03, 2014 | 18.23 | 18.45 | 18.16 | 18.41 | 745,170 | +0.22(+1.21%) |
Jan 02, 2014 | 18.39 | 18.40 | 17.99 | 18.19 | 1,065,990 | -0.27(-1.46%) |
Dec 31, 2013 | 18.30 | 18.46 | 18.46 | 18.46 | 881,000 | +0.23(+1.28%) |
Dec 30, 2013 | 18.40 | 18.48 | 18.17 | 18.23 | 588,350 | -0.17(-0.93%) |
Dec 27, 2013 | 18.50 | 18.60 | 18.34 | 18.40 | 781,950 | -0.04(-0.23%) |
Dec 26, 2013 | 18.49 | 18.56 | 18.34 | 18.44 | 580,760 | +0.05(+0.28%) |
Dec 24, 2013 | 18.34 | 18.50 | 18.21 | 18.39 | 501,110 | +0.08(+0.43%) |
Dec 23, 2013 | 18.37 | 18.59 | 18.28 | 18.31 | 1,018,490 | -0.01(-0.05%) |
Dec 20, 2013 | 17.89 | 18.40 | 17.57 | 18.32 | 2,958,730 | +0.51(+2.85%) |
Dec 19, 2013 | 18.16 | 18.23 | 17.75 | 17.81 | 1,137,100 | -0.32(-1.77%) |
Dec 18, 2013 | 17.84 | 18.16 | 17.74 | 18.13 | 2,338,050 | +0.33(+1.84%) |
Dec 17, 2013 | 17.95 | 17.95 | 17.64 | 17.80 | 1,750,960 | -0.15(-0.86%) |
Dec 16, 2013 | 17.82 | 17.96 | 17.64 | 17.95 | 1,137,130 | +0.25(+1.39%) |
Dec 13, 2013 | 17.69 | 17.87 | 17.48 | 17.71 | 1,212,130 | +0.10(+0.56%) |
Dec 12, 2013 | 17.79 | 17.93 | 17.60 | 17.61 | 1,149,100 | -0.21(-1.18%) |
Dec 11, 2013 | 18.46 | 18.48 | 17.75 | 17.82 | 1,601,330 | -0.58(-3.13%) |
Dec 10, 2013 | 18.52 | 18.73 | 18.34 | 18.40 | 1,071,960 | -0.15(-0.82%) |
Dec 09, 2013 | 18.59 | 18.60 | 18.34 | 18.55 | 804,730 | -0.02(-0.13%) |
Dec 06, 2013 | 17.99 | 18.60 | 17.98 | 18.57 | 0 | +0.66(+3.67%) |
Dec 05, 2013 | 17.68 | 18.11 | 17.68 | 17.91 | 0 | +0.21(+1.19%) |
Dec 04, 2013 | 18.17 | 18.34 | 17.66 | 17.70 | 0 | -0.58(-3.19%) |
Dec 03, 2013 | 18.45 | 18.61 | 18.25 | 18.29 | 1,579,510 | -0.24(-1.30%) |
Dec 02, 2013 | 18.56 | 18.64 | 18.41 | 18.53 | 1,062,850 | -0.10(-0.52%) |
Nov 29, 2013 | 18.78 | 18.84 | 18.53 | 18.62 | 0 | -0.04(-0.20%) |
Nov 27, 2013 | 18.41 | 18.67 | 18.26 | 18.66 | 0 | +0.32(+1.72%) |
Nov 26, 2013 | 18.06 | 18.38 | 17.98 | 18.35 | 0 | +0.32(+1.80%) |
Nov 25, 2013 | 18.20 | 18.36 | 17.93 | 18.02 | 780,740 | -0.04(-0.19%) |
Nov 22, 2013 | 18.11 | 18.20 | 17.88 | 18.06 | 0 | -0.06(-0.36%) |
Nov 21, 2013 | 17.80 | 18.16 | 17.77 | 18.12 | 1,281,330 | +0.36(+2.03%) |
Nov 20, 2013 | 17.74 | 17.90 | 17.65 | 17.76 | 0 | +0.04(+0.20%) |
Nov 19, 2013 | 17.67 | 17.92 | 17.58 | 17.73 | 484,280 | +0.02(+0.11%) |
Nov 18, 2013 | 17.62 | 17.93 | 17.58 | 17.71 | 0 | +0.09(+0.51%) |
Nov 15, 2013 | 17.63 | 17.88 | 17.42 | 17.62 | 0 | -0.04(-0.21%) |
Nov 14, 2013 | 17.57 | 17.71 | 17.43 | 17.65 | 930,270 | +0.04(+0.20%) |
Nov 13, 2013 | 17.07 | 17.65 | 17.05 | 17.62 | 0 | +0.47(+2.72%) |
Nov 12, 2013 | 17.18 | 17.25 | 16.98 | 17.15 | 0 | -0.06(-0.37%) |
Nov 11, 2013 | 17.36 | 17.60 | 17.13 | 17.21 | 0 | -0.19(-1.09%) |
Nov 08, 2013 | 16.97 | 17.51 | 16.80 | 17.41 | 0 | +0.36(+2.13%) |
Nov 07, 2013 | 17.68 | 17.68 | 17.02 | 17.04 | 1,325,460 | -0.59(-3.36%) |
Nov 06, 2013 | 17.72 | 17.95 | 17.51 | 17.64 | 766,600 | +0.06(+0.34%) |
Nov 05, 2013 | 17.32 | 17.64 | 17.10 | 17.58 | 0 | +0.22(+1.24%) |
Nov 04, 2013 | 17.39 | 17.46 | 17.13 | 17.36 | 1,481,800 | +0.08(+0.47%) |