Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.60 | 15.71 | 15.50 | 15.64 | 597,443 | +0.04(+0.27%) |
Nov 26, 2014 | 15.75 | 15.60 | 15.60 | 15.60 | 855,271 | -0.11(-0.72%) |
Nov 25, 2014 | 15.72 | 15.86 | 15.47 | 15.71 | 1,744,592 | +0.01(+0.08%) |
Nov 24, 2014 | 15.43 | 15.75 | 15.37 | 15.70 | 1,325,251 | +0.32(+2.09%) |
Nov 21, 2014 | 15.66 | 15.75 | 15.35 | 15.38 | 1,389,289 | -0.05(-0.35%) |
Nov 20, 2014 | 14.97 | 15.50 | 14.92 | 15.43 | 1,458,618 | +0.41(+2.73%) |
Nov 19, 2014 | 14.98 | 15.15 | 14.87 | 15.02 | 1,154,725 | +0.01(+0.04%) |
Nov 18, 2014 | 15.00 | 15.13 | 14.92 | 15.02 | 771,842 | +0.04(+0.28%) |
Nov 17, 2014 | 14.84 | 15.05 | 14.73 | 14.97 | 878,831 | +0.10(+0.64%) |
Nov 14, 2014 | 14.68 | 14.98 | 14.68 | 14.88 | 889,001 | +0.20(+1.38%) |
Nov 13, 2014 | 14.88 | 15.03 | 14.63 | 14.68 | 1,046,400 | -0.20(-1.32%) |
Nov 12, 2014 | 14.95 | 15.11 | 14.84 | 14.87 | 1,996,394 | -0.12(-0.79%) |
Nov 11, 2014 | 14.74 | 15.02 | 14.68 | 14.99 | 1,896,660 | +0.26(+1.78%) |
Nov 10, 2014 | 14.84 | 15.05 | 14.66 | 14.73 | 966,702 | +0.01(+0.08%) |
Nov 07, 2014 | 14.61 | 14.94 | 14.59 | 14.72 | 1,476,455 | +0.11(+0.77%) |
Nov 06, 2014 | 14.19 | 14.62 | 14.18 | 14.61 | 1,914,652 | +0.40(+2.80%) |
Nov 05, 2014 | 14.33 | 14.43 | 14.17 | 14.21 | 862,451 | -0.06(-0.42%) |
Nov 04, 2014 | 14.32 | 14.47 | 14.20 | 14.27 | 1,241,087 | -0.13(-0.91%) |
Nov 03, 2014 | 14.37 | 14.52 | 14.18 | 14.40 | 2,062,363 | +0.03(+0.21%) |
Oct 31, 2014 | 14.72 | 14.84 | 14.18 | 14.37 | 2,958,368 | -0.49(-3.29%) |
Oct 30, 2014 | 14.95 | 15.06 | 14.37 | 14.86 | 2,373,851 | -0.42(-2.74%) |
Oct 29, 2014 | 15.66 | 15.77 | 15.11 | 15.27 | 1,677,543 | -0.41(-2.63%) |
Oct 28, 2014 | 15.56 | 15.73 | 15.45 | 15.69 | 1,508,803 | +0.14(+0.87%) |
Oct 27, 2014 | 15.40 | 15.57 | 15.49 | 15.55 | 944,691 | +0.06(+0.38%) |
Oct 24, 2014 | 15.50 | 15.56 | 15.26 | 15.49 | 1,051,037 | -0.02(-0.11%) |
Oct 23, 2014 | 15.52 | 15.78 | 15.34 | 15.51 | 1,731,453 | +0.11(+0.69%) |
Oct 22, 2014 | 15.31 | 15.61 | 15.31 | 15.40 | 1,713,307 | +0.07(+0.46%) |
Oct 21, 2014 | 15.31 | 15.44 | 15.13 | 15.33 | 1,138,798 | +0.06(+0.38%) |
Oct 20, 2014 | 14.84 | 15.30 | 14.81 | 15.27 | 1,334,970 | +0.44(+2.98%) |
Oct 17, 2014 | 14.68 | 15.05 | 14.50 | 14.83 | 2,386,786 | +0.30(+2.07%) |
Oct 16, 2014 | 14.37 | 14.87 | 14.29 | 14.53 | 2,009,749 | -0.09(-0.60%) |
Oct 15, 2014 | 14.12 | 14.81 | 14.10 | 14.62 | 2,202,999 | +0.34(+2.39%) |
Oct 14, 2014 | 14.14 | 14.56 | 14.12 | 14.28 | 1,678,131 | +0.33(+2.36%) |
Oct 13, 2014 | 14.24 | 14.47 | 14.00 | 13.95 | 2,019,845 | -0.26(-1.82%) |
Oct 10, 2014 | 14.61 | 14.67 | 14.19 | 14.21 | 5,266,629 | -0.46(-3.17%) |
Oct 09, 2014 | 15.06 | 15.11 | 14.66 | 14.67 | 1,445,346 | -0.41(-2.73%) |
Oct 08, 2014 | 14.84 | 15.11 | 14.66 | 15.09 | 1,786,541 | +0.22(+1.46%) |
Oct 07, 2014 | 15.10 | 15.18 | 14.86 | 14.87 | 5,758,707 | -0.29(-1.90%) |
Oct 06, 2014 | 15.15 | 15.27 | 15.10 | 15.16 | 1,518,160 | +0.09(+0.59%) |
Oct 03, 2014 | 14.98 | 15.18 | 14.83 | 15.07 | 1,848,782 | +0.19(+1.31%) |
Oct 02, 2014 | 14.93 | 14.98 | 14.69 | 14.87 | 2,093,016 | +0.05(+0.36%) |
Oct 01, 2014 | 14.91 | 15.00 | 14.74 | 14.82 | 1,626,775 | -0.08(-0.51%) |
Sep 30, 2014 | 15.26 | 15.26 | 14.90 | 14.90 | 1,908,499 | -0.34(-2.24%) |
Sep 29, 2014 | 15.26 | 15.42 | 15.20 | 15.24 | 1,142,520 | -0.15(-0.99%) |
Sep 26, 2014 | 15.38 | 15.42 | 15.21 | 15.39 | 962,748 | +0.06(+0.42%) |
Sep 25, 2014 | 15.35 | 15.49 | 15.10 | 15.33 | 1,518,775 | -0.11(-0.72%) |
Sep 24, 2014 | 15.29 | 15.62 | 15.24 | 15.44 | 1,535,500 | -0.19(-1.21%) |
Sep 23, 2014 | 15.60 | 15.82 | 15.55 | 15.63 | 1,152,593 | -0.06(-0.37%) |
Sep 22, 2014 | 16.13 | 16.13 | 15.62 | 15.69 | 1,313,277 | -0.46(-2.88%) |
Sep 19, 2014 | 16.44 | 16.50 | 16.01 | 16.15 | 2,680,441 | -0.23(-1.40%) |
Sep 18, 2014 | 16.60 | 16.60 | 16.24 | 16.38 | 1,057,409 | -0.20(-1.21%) |
Sep 17, 2014 | 16.28 | 16.82 | 16.27 | 16.58 | 1,700,509 | +0.42(+2.58%) |
Sep 16, 2014 | 16.22 | 16.38 | 16.15 | 16.16 | 1,061,641 | -0.12(-0.72%) |
Sep 15, 2014 | 16.21 | 16.39 | 16.13 | 16.28 | 731,733 | +0.07(+0.44%) |
Sep 12, 2014 | 16.60 | 16.68 | 16.07 | 16.21 | 1,624,706 | -0.43(-2.58%) |
Sep 11, 2014 | 16.46 | 16.73 | 16.34 | 16.64 | 1,076,899 | +0.06(+0.35%) |
Sep 10, 2014 | 16.64 | 16.73 | 16.46 | 16.58 | 1,716,567 | -0.06(-0.39%) |
Sep 09, 2014 | 16.49 | 16.68 | 16.41 | 16.64 | 899,964 | -0.10(-0.60%) |
Sep 08, 2014 | 16.73 | 16.94 | 16.71 | 16.74 | 621,852 | -0.02(-0.14%) |
Sep 05, 2014 | 16.79 | 16.90 | 16.71 | 16.77 | 726,953 | -0.04(-0.25%) |
Sep 04, 2014 | 16.73 | 16.86 | 16.65 | 16.81 | 613,955 | +0.15(+0.88%) |
Sep 03, 2014 | 17.04 | 17.04 | 16.59 | 16.66 | 942,806 | -0.35(-2.08%) |
Sep 02, 2014 | 17.06 | 17.09 | 16.81 | 17.02 | 808,839 | -0.05(-0.31%) |
Aug 29, 2014 | 16.99 | 17.07 | 17.07 | 17.07 | 922,757 | +0.09(+0.55%) |
Aug 28, 2014 | 16.94 | 16.94 | 16.75 | 16.97 | 604,250 | -0.05(-0.28%) |
Aug 27, 2014 | 17.02 | 17.09 | 16.90 | 17.02 | 578,379 | +0.00(+0.00%) |
Aug 26, 2014 | 16.87 | 17.02 | 16.74 | 17.02 | 795,909 | +0.15(+0.91%) |
Aug 25, 2014 | 17.06 | 17.16 | 16.70 | 16.87 | 1,157,943 | -0.10(-0.59%) |
Aug 22, 2014 | 16.96 | 17.05 | 16.83 | 16.97 | 450,075 | +0.02(+0.10%) |
Aug 21, 2014 | 16.91 | 17.04 | 16.68 | 16.95 | 558,527 | +0.08(+0.49%) |
Aug 20, 2014 | 16.89 | 16.97 | 16.71 | 16.87 | 971,881 | -0.09(-0.52%) |
Aug 19, 2014 | 16.88 | 17.09 | 16.69 | 16.96 | 1,085,459 | +0.35(+2.09%) |
Aug 18, 2014 | 16.33 | 16.63 | 16.33 | 16.61 | 888,586 | +0.41(+2.54%) |
Aug 15, 2014 | 16.33 | 16.39 | 16.03 | 16.20 | 677,591 | +0.00(+0.00%) |
Aug 14, 2014 | 15.96 | 16.25 | 15.90 | 16.20 | 1,147,029 | +0.26(+1.66%) |
Aug 13, 2014 | 15.89 | 16.00 | 15.76 | 15.93 | 671,935 | +0.12(+0.74%) |
Aug 12, 2014 | 15.94 | 16.01 | 15.74 | 15.81 | 624,145 | -0.20(-1.25%) |
Aug 11, 2014 | 16.10 | 16.24 | 16.01 | 16.01 | 826,218 | -0.02(-0.15%) |
Aug 08, 2014 | 15.55 | 16.10 | 15.55 | 16.04 | 1,465,317 | +0.50(+3.22%) |
Aug 07, 2014 | 15.73 | 15.79 | 15.40 | 15.54 | 955,311 | -0.09(-0.60%) |
Aug 06, 2014 | 15.54 | 15.77 | 15.45 | 15.63 | 850,775 | +0.07(+0.45%) |
Aug 05, 2014 | 15.51 | 15.79 | 15.36 | 15.56 | 1,362,952 | -0.01(-0.04%) |
Aug 04, 2014 | 15.70 | 15.76 | 15.23 | 15.57 | 1,747,046 | -0.06(-0.41%) |
Aug 01, 2014 | 15.76 | 15.92 | 15.49 | 15.63 | 1,453,551 | -0.09(-0.56%) |
Jul 31, 2014 | 16.03 | 16.03 | 15.60 | 15.72 | 1,773,364 | -0.40(-2.49%) |
Jul 30, 2014 | 16.54 | 16.55 | 16.08 | 16.12 | 1,085,364 | -0.27(-1.67%) |
Jul 29, 2014 | 16.51 | 16.68 | 16.29 | 16.40 | 1,341,196 | +0.05(+0.32%) |
Jul 28, 2014 | 16.59 | 16.61 | 16.12 | 16.34 | 1,691,880 | -0.32(-1.92%) |
Jul 25, 2014 | 16.70 | 16.73 | 16.54 | 16.66 | 994,629 | -0.14(-0.83%) |
Jul 24, 2014 | 17.33 | 17.41 | 16.75 | 16.80 | 1,693,266 | -0.58(-3.35%) |
Jul 23, 2014 | 17.26 | 17.54 | 17.11 | 17.39 | 1,626,837 | +0.12(+0.71%) |
Jul 22, 2014 | 16.98 | 17.27 | 16.96 | 17.26 | 914,326 | +0.34(+2.00%) |
Jul 21, 2014 | 16.76 | 16.94 | 16.66 | 16.93 | 662,280 | +0.10(+0.62%) |
Jul 18, 2014 | 16.77 | 16.88 | 16.69 | 16.82 | 682,155 | +0.08(+0.45%) |
Jul 17, 2014 | 17.10 | 17.10 | 16.63 | 16.75 | 1,434,863 | -0.50(-2.91%) |
Jul 16, 2014 | 17.03 | 17.32 | 16.78 | 17.25 | 1,208,916 | +0.30(+1.79%) |
Jul 15, 2014 | 16.97 | 17.04 | 16.88 | 16.94 | 1,294,014 | -0.03(-0.17%) |
Jul 14, 2014 | 17.04 | 17.14 | 16.89 | 16.97 | 859,329 | +0.03(+0.21%) |
Jul 11, 2014 | 17.05 | 17.21 | 16.79 | 16.94 | 1,031,045 | -0.12(-0.68%) |
Jul 10, 2014 | 16.84 | 17.17 | 16.66 | 17.05 | 1,097,294 | +0.02(+0.10%) |
Jul 09, 2014 | 17.13 | 17.31 | 17.01 | 17.04 | 710,669 | -0.08(-0.44%) |
Jul 08, 2014 | 17.04 | 17.18 | 16.95 | 17.11 | 736,289 | -0.02(-0.14%) |
Jul 07, 2014 | 17.49 | 17.54 | 17.07 | 17.14 | 981,047 | -0.43(-2.46%) |
Jul 03, 2014 | 17.55 | 17.57 | 17.57 | 17.57 | 340,904 | +0.08(+0.43%) |
Jul 02, 2014 | 17.72 | 17.82 | 17.48 | 17.49 | 567,894 | -0.24(-1.35%) |
Jul 01, 2014 | 17.70 | 17.99 | 17.68 | 17.73 | 916,042 | +0.08(+0.43%) |
Jun 30, 2014 | 17.53 | 17.85 | 17.44 | 17.65 | 782,914 | +0.09(+0.50%) |
Jun 27, 2014 | 17.19 | 17.62 | 17.09 | 17.57 | 1,453,638 | +0.34(+2.00%) |
Jun 26, 2014 | 17.15 | 17.32 | 16.88 | 17.22 | 1,163,449 | +0.12(+0.72%) |
Jun 25, 2014 | 17.12 | 17.22 | 16.95 | 17.10 | 1,031,021 | -0.03(-0.20%) |
Jun 24, 2014 | 16.90 | 17.50 | 16.90 | 17.14 | 1,043,527 | +0.20(+1.17%) |
Jun 23, 2014 | 16.94 | 17.29 | 16.89 | 16.94 | 1,006,673 | +0.05(+0.28%) |
Jun 20, 2014 | 16.84 | 16.90 | 16.54 | 16.89 | 1,146,654 | +0.06(+0.35%) |
Jun 19, 2014 | 16.82 | 17.10 | 16.77 | 16.83 | 936,043 | +0.02(+0.10%) |
Jun 18, 2014 | 16.90 | 16.90 | 16.58 | 16.82 | 1,066,574 | -0.09(-0.52%) |
Jun 17, 2014 | 16.75 | 17.12 | 16.57 | 16.90 | 879,177 | +0.04(+0.24%) |
Jun 16, 2014 | 16.69 | 16.90 | 16.55 | 16.86 | 715,991 | +0.10(+0.59%) |
Jun 13, 2014 | 16.84 | 16.95 | 16.56 | 16.76 | 973,373 | -0.06(-0.35%) |
Jun 12, 2014 | 16.99 | 17.04 | 16.69 | 16.82 | 776,222 | -0.19(-1.13%) |
Jun 11, 2014 | 17.45 | 17.45 | 16.90 | 17.01 | 880,553 | -0.52(-2.99%) |
Jun 10, 2014 | 17.55 | 17.64 | 17.46 | 17.54 | 628,799 | +0.15(+0.87%) |
Jun 06, 2014 | 17.17 | 17.45 | 17.07 | 17.39 | 882,933 | +0.30(+1.77%) |
Jun 05, 2014 | 16.80 | 17.14 | 16.66 | 17.08 | 923,768 | +0.33(+1.98%) |
Jun 04, 2014 | 16.72 | 16.89 | 16.62 | 16.75 | 606,842 | -0.02(-0.14%) |
Jun 03, 2014 | 16.69 | 16.89 | 16.63 | 16.77 | 1,223,884 | -0.01(-0.03%) |
Jun 02, 2014 | 16.68 | 16.82 | 16.48 | 16.78 | 995,630 | +0.10(+0.63%) |
May 30, 2014 | 16.86 | 16.94 | 16.63 | 16.68 | 735,618 | -0.22(-1.28%) |
May 29, 2014 | 16.93 | 17.17 | 16.71 | 16.89 | 714,686 | +0.06(+0.35%) |
May 28, 2014 | 17.06 | 17.22 | 16.83 | 16.83 | 1,096,699 | -0.14(-0.82%) |
May 27, 2014 | 17.22 | 17.36 | 16.87 | 16.97 | 1,121,118 | -0.09(-0.55%) |
May 23, 2014 | 16.82 | 17.07 | 17.07 | 17.07 | 1,460,552 | +0.23(+1.39%) |
May 22, 2014 | 16.36 | 16.86 | 16.23 | 16.83 | 1,315,734 | +0.49(+3.00%) |
May 21, 2014 | 16.26 | 16.37 | 16.08 | 16.34 | 922,399 | +0.12(+0.72%) |
May 20, 2014 | 16.26 | 16.45 | 16.06 | 16.23 | 1,096,917 | -0.11(-0.68%) |
May 19, 2014 | 16.53 | 16.55 | 16.25 | 16.34 | 1,030,630 | -0.25(-1.51%) |
May 16, 2014 | 16.52 | 16.62 | 16.32 | 16.59 | 1,278,626 | +0.23(+1.43%) |
May 15, 2014 | 16.09 | 16.48 | 15.75 | 16.36 | 1,502,919 | +0.20(+1.26%) |
May 14, 2014 | 16.47 | 16.47 | 16.10 | 16.15 | 1,174,529 | -0.31(-1.88%) |
May 13, 2014 | 16.59 | 16.90 | 16.41 | 16.46 | 978,479 | -0.13(-0.81%) |
May 12, 2014 | 16.33 | 16.76 | 16.23 | 16.59 | 1,229,547 | +0.33(+2.01%) |
May 09, 2014 | 15.93 | 16.31 | 15.85 | 16.27 | 1,170,897 | +0.27(+1.70%) |
May 08, 2014 | 15.98 | 16.33 | 15.87 | 16.00 | 1,172,077 | +0.00(+0.00%) |
May 07, 2014 | 16.09 | 16.12 | 15.79 | 16.00 | 1,466,527 | -0.09(-0.54%) |
May 06, 2014 | 16.52 | 16.53 | 15.92 | 16.08 | 1,773,178 | -0.46(-2.79%) |
May 05, 2014 | 16.76 | 17.00 | 16.49 | 16.55 | 1,492,985 | -0.31(-1.82%) |
May 02, 2014 | 16.63 | 17.12 | 16.48 | 16.85 | 2,004,918 | +0.24(+1.46%) |
May 01, 2014 | 16.17 | 16.90 | 15.92 | 16.61 | 2,404,243 | +0.66(+4.17%) |
Apr 30, 2014 | 15.90 | 16.04 | 15.75 | 15.94 | 1,060,448 | -0.02(-0.14%) |
Apr 29, 2014 | 15.81 | 16.02 | 15.66 | 15.97 | 1,201,489 | +0.16(+0.99%) |
Apr 28, 2014 | 15.90 | 16.16 | 15.66 | 15.81 | 1,856,154 | -0.05(-0.33%) |
Apr 25, 2014 | 16.23 | 16.24 | 15.81 | 15.86 | 1,189,455 | -0.49(-3.00%) |
Apr 24, 2014 | 16.10 | 16.43 | 15.90 | 16.35 | 1,767,389 | +0.47(+2.98%) |
Apr 23, 2014 | 16.05 | 16.18 | 15.75 | 15.88 | 2,832,954 | -0.17(-1.08%) |
Apr 22, 2014 | 15.91 | 16.22 | 15.87 | 16.05 | 922,757 | +0.16(+1.02%) |
Apr 21, 2014 | 15.86 | 15.95 | 15.67 | 15.89 | 1,417,328 | +0.06(+0.37%) |
Apr 17, 2014 | 16.05 | 15.83 | 15.83 | 15.83 | 1,539,068 | -0.19(-1.19%) |
Apr 16, 2014 | 16.14 | 16.29 | 15.85 | 16.02 | 1,728,001 | +0.02(+0.11%) |
Apr 15, 2014 | 16.23 | 16.49 | 15.79 | 16.01 | 1,892,765 | -0.20(-1.21%) |
Apr 14, 2014 | 16.38 | 16.50 | 16.17 | 16.20 | 1,241,857 | -0.04(-0.25%) |
Apr 11, 2014 | 16.28 | 16.50 | 16.08 | 16.24 | 1,539,422 | -0.10(-0.64%) |
Apr 10, 2014 | 16.41 | 16.68 | 16.27 | 16.35 | 1,473,585 | -0.05(-0.32%) |
Apr 09, 2014 | 16.51 | 16.65 | 16.15 | 16.40 | 1,057,533 | -0.05(-0.28%) |
Apr 08, 2014 | 16.23 | 16.56 | 16.05 | 16.45 | 980,949 | +0.23(+1.39%) |
Apr 07, 2014 | 16.70 | 16.75 | 16.11 | 16.22 | 1,769,458 | -0.50(-2.97%) |
Apr 04, 2014 | 16.89 | 17.24 | 16.62 | 16.72 | 1,222,160 | -0.05(-0.31%) |
Apr 03, 2014 | 16.72 | 16.85 | 16.55 | 16.77 | 627,395 | +0.00(+0.00%) |
Apr 02, 2014 | 16.61 | 16.84 | 16.48 | 16.77 | 943,507 | +0.18(+1.11%) |
Apr 01, 2014 | 16.36 | 16.77 | 16.35 | 16.59 | 938,710 | +0.25(+1.52%) |
Mar 31, 2014 | 16.26 | 16.47 | 16.05 | 16.34 | 894,238 | +0.16(+1.00%) |
Mar 28, 2014 | 15.96 | 16.30 | 15.90 | 16.18 | 838,850 | +0.28(+1.78%) |
Mar 27, 2014 | 15.81 | 16.07 | 15.66 | 15.89 | 1,386,325 | +0.06(+0.40%) |
Mar 26, 2014 | 16.33 | 16.39 | 15.82 | 15.83 | 1,376,991 | -0.38(-2.35%) |
Mar 25, 2014 | 16.35 | 16.47 | 16.13 | 16.21 | 780,095 | -0.03(-0.21%) |
Mar 24, 2014 | 16.37 | 16.54 | 16.00 | 16.24 | 1,069,274 | -0.10(-0.64%) |
Mar 21, 2014 | 16.67 | 16.75 | 16.30 | 16.35 | 1,932,615 | -0.21(-1.26%) |
Mar 20, 2014 | 17.04 | 17.15 | 16.43 | 16.56 | 1,177,447 | -0.43(-2.52%) |
Mar 19, 2014 | 17.39 | 18.11 | 16.76 | 16.98 | 1,023,808 | +0.01(+0.07%) |
Mar 18, 2014 | 16.71 | 17.15 | 16.71 | 16.97 | 928,267 | +0.26(+1.56%) |
Mar 17, 2014 | 16.39 | 16.93 | 16.37 | 16.71 | 1,641,873 | +0.38(+2.30%) |
Mar 14, 2014 | 16.34 | 16.59 | 16.08 | 16.34 | 1,325,873 | -0.05(-0.28%) |
Mar 13, 2014 | 16.56 | 16.73 | 16.20 | 16.38 | 1,822,201 | -0.13(-0.80%) |
Mar 12, 2014 | 16.62 | 16.76 | 16.38 | 16.52 | 1,469,768 | -0.28(-1.65%) |
Mar 11, 2014 | 16.94 | 17.13 | 16.56 | 16.79 | 1,472,493 | -0.12(-0.72%) |
Mar 10, 2014 | 16.98 | 17.11 | 16.79 | 16.91 | 1,058,736 | -0.17(-0.98%) |
Mar 07, 2014 | 17.17 | 17.19 | 16.73 | 17.08 | 1,510,323 | -0.06(-0.34%) |
Mar 06, 2014 | 17.33 | 17.43 | 17.08 | 17.14 | 1,098,466 | -0.18(-1.07%) |
Mar 05, 2014 | 17.55 | 17.59 | 17.28 | 17.32 | 970,070 | -0.28(-1.58%) |
Mar 04, 2014 | 17.73 | 17.93 | 17.49 | 17.60 | 1,476,470 | +0.06(+0.36%) |
Mar 03, 2014 | 17.71 | 18.01 | 17.45 | 17.54 | 1,572,955 | -0.48(-2.66%) |
Feb 28, 2014 | 18.19 | 18.25 | 17.84 | 18.02 | 1,178,873 | -0.16(-0.86%) |
Feb 27, 2014 | 17.93 | 18.19 | 17.78 | 18.17 | 940,801 | +0.20(+1.13%) |
Feb 26, 2014 | 17.29 | 18.34 | 17.05 | 17.97 | 2,261,063 | +0.68(+3.91%) |
Feb 25, 2014 | 16.86 | 17.45 | 16.69 | 17.30 | 1,243,535 | +0.42(+2.50%) |
Feb 24, 2014 | 17.09 | 17.21 | 16.87 | 16.87 | 936,827 | -0.17(-1.02%) |
Feb 21, 2014 | 16.65 | 17.30 | 16.55 | 17.05 | 1,989,260 | +0.44(+2.64%) |
Feb 20, 2014 | 16.40 | 16.67 | 16.20 | 16.61 | 1,115,860 | +0.20(+1.20%) |
Feb 19, 2014 | 16.71 | 16.88 | 16.39 | 16.41 | 1,221,308 | -0.32(-1.93%) |
Feb 18, 2014 | 16.76 | 16.90 | 16.41 | 16.74 | 1,305,553 | +0.00(+0.00%) |
Feb 14, 2014 | 16.41 | 16.74 | 16.74 | 16.74 | 1,004,523 | +0.27(+1.61%) |
Feb 13, 2014 | 16.29 | 16.53 | 16.12 | 16.47 | 858,407 | +0.07(+0.42%) |
Feb 12, 2014 | 16.50 | 16.65 | 16.31 | 16.40 | 1,028,016 | -0.03(-0.18%) |
Feb 11, 2014 | 16.25 | 16.55 | 16.22 | 16.43 | 1,243,543 | +0.09(+0.57%) |
Feb 10, 2014 | 16.41 | 16.74 | 16.27 | 16.34 | 2,486,789 | -0.36(-2.15%) |
Feb 07, 2014 | 16.77 | 16.91 | 16.52 | 16.70 | 1,234,869 | +0.06(+0.34%) |
Feb 06, 2014 | 16.45 | 16.80 | 16.30 | 16.64 | 2,225,342 | -0.14(-0.82%) |
Feb 05, 2014 | 17.07 | 17.30 | 16.61 | 16.78 | 2,339,944 | -0.47(-2.72%) |
Feb 04, 2014 | 17.08 | 17.46 | 16.93 | 17.25 | 1,683,330 | +0.19(+1.14%) |
Feb 03, 2014 | 17.70 | 17.79 | 16.88 | 17.05 | 1,592,829 | -0.64(-3.63%) |
Jan 31, 2014 | 16.99 | 17.98 | 16.95 | 17.69 | 1,159,520 | +0.37(+2.15%) |
Jan 30, 2014 | 17.73 | 17.79 | 17.16 | 17.32 | 934,417 | -0.11(-0.62%) |
Jan 29, 2014 | 17.26 | 17.58 | 17.20 | 17.43 | 1,273,444 | -0.06(-0.33%) |
Jan 28, 2014 | 16.94 | 17.61 | 16.94 | 17.49 | 1,478,636 | +0.73(+4.34%) |
Jan 27, 2014 | 17.29 | 17.49 | 16.55 | 16.76 | 1,681,207 | -0.53(-3.05%) |
Jan 24, 2014 | 17.69 | 17.72 | 16.94 | 17.29 | 3,044,713 | -0.69(-3.82%) |
Jan 23, 2014 | 17.69 | 17.98 | 17.57 | 17.97 | 932,630 | +0.15(+0.84%) |
Jan 22, 2014 | 17.45 | 17.94 | 17.34 | 17.82 | 731,346 | +0.38(+2.17%) |
Jan 21, 2014 | 17.66 | 17.77 | 17.19 | 17.45 | 912,682 | -0.12(-0.68%) |
Jan 17, 2014 | 17.88 | 17.57 | 17.57 | 17.57 | 638,343 | -0.34(-1.92%) |
Jan 16, 2014 | 17.66 | 17.93 | 17.34 | 17.91 | 914,521 | +0.22(+1.26%) |
Jan 15, 2014 | 17.73 | 17.79 | 17.56 | 17.69 | 727,056 | -0.04(-0.23%) |
Jan 14, 2014 | 17.75 | 17.87 | 17.53 | 17.73 | 801,222 | +0.01(+0.03%) |
Jan 13, 2014 | 17.99 | 18.03 | 17.57 | 17.72 | 1,353,026 | -0.23(-1.31%) |
Jan 10, 2014 | 18.05 | 18.44 | 17.74 | 17.96 | 1,450,384 | +0.00(+0.00%) |
Jan 09, 2014 | 18.36 | 18.36 | 17.81 | 17.96 | 1,716,869 | -0.40(-2.15%) |
Jan 08, 2014 | 17.73 | 18.36 | 17.67 | 18.35 | 1,686,262 | +0.65(+3.66%) |
Jan 07, 2014 | 18.01 | 18.01 | 17.70 | 17.70 | 895,519 | -0.14(-0.77%) |
Jan 06, 2014 | 18.26 | 18.26 | 17.75 | 17.84 | 1,321,969 | -0.34(-1.89%) |
Jan 03, 2014 | 18.26 | 18.45 | 18.16 | 18.18 | 754,514 | -0.05(-0.28%) |
Jan 02, 2014 | 18.41 | 18.48 | 18.04 | 18.24 | 1,108,400 | -0.23(-1.24%) |
Dec 31, 2013 | 18.49 | 18.46 | 18.46 | 18.46 | 826,738 | +0.02(+0.12%) |
Dec 30, 2013 | 18.18 | 18.72 | 18.09 | 18.44 | 1,253,300 | +0.23(+1.26%) |
Dec 27, 2013 | 18.10 | 18.23 | 17.93 | 18.21 | 1,149,439 | +0.18(+0.98%) |
Dec 26, 2013 | 18.06 | 18.33 | 17.95 | 18.04 | 577,637 | +0.03(+0.16%) |
Dec 24, 2013 | 18.04 | 18.32 | 17.78 | 18.01 | 470,195 | -0.01(-0.03%) |
Dec 23, 2013 | 17.44 | 18.16 | 17.44 | 18.01 | 1,529,132 | +0.72(+4.14%) |
Dec 20, 2013 | 16.95 | 17.34 | 16.92 | 17.30 | 2,280,606 | +0.40(+2.37%) |
Dec 19, 2013 | 17.03 | 17.19 | 16.77 | 16.90 | 926,071 | -0.31(-1.83%) |
Dec 18, 2013 | 16.83 | 17.33 | 16.57 | 17.21 | 1,692,088 | +0.68(+4.12%) |
Dec 17, 2013 | 16.55 | 16.64 | 16.27 | 16.53 | 1,022,128 | -0.03(-0.21%) |
Dec 16, 2013 | 16.58 | 16.70 | 16.43 | 16.56 | 893,085 | +0.05(+0.31%) |
Dec 13, 2013 | 16.51 | 16.69 | 16.37 | 16.51 | 1,080,694 | +0.10(+0.59%) |
Dec 12, 2013 | 16.37 | 16.51 | 16.19 | 16.41 | 1,193,304 | +0.04(+0.24%) |
Dec 11, 2013 | 16.88 | 16.90 | 16.28 | 16.37 | 1,749,342 | -0.49(-2.92%) |
Dec 10, 2013 | 17.05 | 17.60 | 16.86 | 16.87 | 1,096,185 | -0.06(-0.34%) |
Dec 09, 2013 | 16.85 | 17.21 | 16.85 | 16.92 | 1,646,386 | +0.06(+0.37%) |
Dec 06, 2013 | 16.87 | 17.13 | 16.72 | 16.86 | 1,393,189 | +0.22(+1.34%) |
Dec 05, 2013 | 16.44 | 16.68 | 16.29 | 16.64 | 1,480,260 | +0.07(+0.42%) |
Dec 04, 2013 | 16.50 | 16.94 | 16.33 | 16.57 | 1,465,902 | -0.03(-0.17%) |
Dec 03, 2013 | 16.74 | 16.95 | 16.54 | 16.60 | 1,451,672 | -0.23(-1.36%) |