Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.98 | 15.99 | 15.92 | 15.97 | 1,938,439 | -0.25(-1.54%) |
Nov 26, 2014 | 16.17 | 16.22 | 16.22 | 16.22 | 2,144,187 | +0.22(+1.38%) |
Nov 25, 2014 | 16.05 | 16.08 | 15.99 | 16.00 | 2,685,687 | -0.03(-0.18%) |
Nov 24, 2014 | 16.07 | 16.10 | 16.02 | 16.03 | 3,582,693 | +0.00(+0.00%) |
Nov 21, 2014 | 16.11 | 16.11 | 15.99 | 16.03 | 4,526,168 | +0.32(+2.02%) |
Nov 20, 2014 | 15.71 | 15.74 | 15.69 | 15.71 | 3,574,956 | -0.10(-0.65%) |
Nov 19, 2014 | 15.77 | 15.85 | 15.75 | 15.81 | 2,063,228 | -0.05(-0.33%) |
Nov 18, 2014 | 15.81 | 15.88 | 15.81 | 15.86 | 4,155,681 | -0.27(-1.64%) |
Nov 17, 2014 | 16.17 | 16.18 | 16.11 | 16.13 | 3,390,126 | -0.28(-1.71%) |
Nov 14, 2014 | 16.37 | 16.42 | 16.34 | 16.41 | 3,855,656 | +0.24(+1.50%) |
Nov 13, 2014 | 16.11 | 16.19 | 16.11 | 16.17 | 6,631,213 | +0.21(+1.29%) |
Nov 12, 2014 | 15.97 | 16.00 | 15.96 | 15.96 | 4,943,356 | +0.07(+0.46%) |
Nov 11, 2014 | 15.84 | 15.96 | 15.83 | 15.89 | 3,310,190 | +0.08(+0.51%) |
Nov 10, 2014 | 16.01 | 16.03 | 15.78 | 15.81 | 3,464,632 | +0.16(+1.04%) |
Nov 07, 2014 | 15.60 | 15.66 | 15.60 | 15.64 | 3,197,683 | -0.04(-0.28%) |
Nov 06, 2014 | 15.66 | 15.72 | 15.62 | 15.69 | 5,202,633 | -0.03(-0.19%) |
Nov 05, 2014 | 15.70 | 15.75 | 15.69 | 15.72 | 3,504,917 | -0.07(-0.42%) |
Nov 04, 2014 | 15.83 | 15.83 | 15.71 | 15.78 | 2,195,799 | -0.05(-0.33%) |
Nov 03, 2014 | 15.86 | 15.93 | 15.78 | 15.83 | 5,790,025 | -0.08(-0.51%) |
Oct 31, 2014 | 15.94 | 15.97 | 15.88 | 15.92 | 2,458,868 | +0.17(+1.08%) |
Oct 30, 2014 | 15.68 | 15.79 | 15.64 | 15.75 | 2,319,208 | +0.01(+0.05%) |
Oct 29, 2014 | 15.83 | 15.86 | 15.70 | 15.74 | 3,435,342 | +0.02(+0.14%) |
Oct 28, 2014 | 15.66 | 15.74 | 15.64 | 15.72 | 2,749,595 | +0.26(+1.67%) |
Oct 27, 2014 | 15.52 | 15.65 | 15.42 | 15.46 | 4,348,796 | -0.19(-1.22%) |
Oct 24, 2014 | 15.60 | 15.69 | 15.58 | 15.65 | 2,576,407 | +0.00(+0.00%) |
Oct 23, 2014 | 15.64 | 15.72 | 15.64 | 15.65 | 2,081,589 | +0.10(+0.62%) |
Oct 22, 2014 | 15.61 | 15.66 | 15.55 | 15.55 | 3,489,181 | +0.03(+0.19%) |
Oct 21, 2014 | 15.51 | 15.59 | 15.50 | 15.53 | 3,158,829 | +0.10(+0.62%) |
Oct 20, 2014 | 15.41 | 15.47 | 15.36 | 15.43 | 3,553,326 | -0.07(-0.48%) |
Oct 17, 2014 | 15.44 | 15.59 | 15.44 | 15.50 | 5,697,603 | +0.18(+1.20%) |
Oct 16, 2014 | 15.22 | 15.45 | 15.14 | 15.32 | 5,795,126 | -0.07(-0.43%) |
Oct 15, 2014 | 15.41 | 15.47 | 15.15 | 15.39 | 6,239,317 | +0.01(+0.05%) |
Oct 14, 2014 | 15.32 | 15.44 | 15.31 | 15.38 | 5,395,019 | +0.02(+0.14%) |
Oct 13, 2014 | 15.42 | 15.53 | 15.35 | 15.36 | 3,842,962 | +0.19(+1.26%) |
Oct 10, 2014 | 15.25 | 15.28 | 15.14 | 15.16 | 2,416,594 | -0.24(-1.53%) |
Oct 09, 2014 | 15.50 | 15.50 | 15.33 | 15.40 | 3,595,135 | -0.04(-0.24%) |
Oct 08, 2014 | 15.30 | 15.47 | 15.22 | 15.44 | 3,302,968 | +0.13(+0.82%) |
Oct 07, 2014 | 15.36 | 15.45 | 15.30 | 15.31 | 3,397,636 | -0.04(-0.29%) |
Oct 06, 2014 | 15.41 | 15.41 | 15.34 | 15.36 | 6,749,322 | +0.32(+2.16%) |
Oct 03, 2014 | 15.05 | 15.09 | 14.99 | 15.03 | 8,130,681 | +0.27(+1.80%) |
Oct 02, 2014 | 14.79 | 14.82 | 14.59 | 14.77 | 6,123,042 | -0.00(-0.03%) |
Oct 01, 2014 | 14.93 | 14.95 | 14.77 | 14.77 | 4,489,921 | -0.20(-1.35%) |
Sep 30, 2014 | 14.88 | 14.98 | 14.87 | 14.97 | 6,766,237 | +0.03(+0.20%) |
Sep 29, 2014 | 14.94 | 15.01 | 14.90 | 14.94 | 6,374,290 | -0.58(-3.75%) |
Sep 26, 2014 | 15.49 | 15.57 | 15.46 | 15.53 | 2,720,944 | +0.16(+1.06%) |
Sep 25, 2014 | 15.45 | 15.45 | 15.30 | 15.36 | 5,591,578 | -0.26(-1.65%) |
Sep 24, 2014 | 15.58 | 15.66 | 15.53 | 15.62 | 3,844,932 | +0.10(+0.66%) |
Sep 23, 2014 | 15.55 | 15.58 | 15.50 | 15.52 | 3,835,699 | -0.05(-0.33%) |
Sep 22, 2014 | 15.64 | 15.65 | 15.52 | 15.57 | 6,977,968 | -0.16(-1.03%) |
Sep 19, 2014 | 15.81 | 15.81 | 15.69 | 15.73 | 2,462,087 | -0.01(-0.09%) |
Sep 18, 2014 | 15.83 | 15.83 | 15.71 | 15.75 | 5,237,206 | -0.06(-0.37%) |
Sep 17, 2014 | 15.83 | 15.88 | 15.75 | 15.81 | 3,825,432 | -0.16(-1.02%) |
Sep 16, 2014 | 15.85 | 16.09 | 15.83 | 15.97 | 6,632,147 | +0.08(+0.51%) |
Sep 15, 2014 | 15.97 | 15.98 | 15.86 | 15.89 | 2,988,786 | -0.18(-1.15%) |
Sep 12, 2014 | 16.09 | 16.11 | 16.02 | 16.07 | 2,812,478 | -0.10(-0.59%) |
Sep 11, 2014 | 16.11 | 16.17 | 16.11 | 16.17 | 2,005,263 | +0.00(+0.00%) |
Sep 10, 2014 | 16.11 | 16.18 | 16.09 | 16.17 | 2,614,556 | -0.06(-0.36%) |
Sep 09, 2014 | 16.28 | 16.28 | 16.20 | 16.23 | 2,121,414 | -0.08(-0.50%) |
Sep 08, 2014 | 16.32 | 16.37 | 16.28 | 16.31 | 1,427,462 | -0.15(-0.90%) |
Sep 05, 2014 | 16.39 | 16.46 | 16.36 | 16.45 | 2,187,392 | +0.03(+0.18%) |
Sep 04, 2014 | 16.44 | 16.49 | 16.41 | 16.42 | 2,641,021 | -0.09(-0.54%) |
Sep 03, 2014 | 16.50 | 16.54 | 16.47 | 16.51 | 4,440,064 | +0.37(+2.28%) |
Sep 02, 2014 | 16.15 | 16.19 | 16.12 | 16.14 | 3,493,069 | +0.06(+0.37%) |
Aug 29, 2014 | 16.14 | 16.09 | 16.09 | 16.09 | 3,116,350 | -0.13(-0.77%) |
Aug 28, 2014 | 16.20 | 16.22 | 16.16 | 16.21 | 2,229,041 | -0.21(-1.26%) |
Aug 27, 2014 | 16.42 | 16.43 | 16.39 | 16.42 | 1,785,834 | -0.12(-0.71%) |
Aug 26, 2014 | 16.53 | 16.57 | 16.53 | 16.53 | 3,008,126 | -0.06(-0.35%) |
Aug 25, 2014 | 16.56 | 16.62 | 16.56 | 16.59 | 1,654,914 | +0.10(+0.58%) |
Aug 22, 2014 | 16.50 | 16.53 | 16.48 | 16.50 | 2,857,704 | +0.02(+0.13%) |
Aug 21, 2014 | 16.59 | 16.59 | 16.48 | 16.48 | 3,333,698 | -0.22(-1.32%) |
Aug 20, 2014 | 16.70 | 16.77 | 16.68 | 16.70 | 42,495,000 | +0.16(+0.98%) |
Aug 19, 2014 | 16.48 | 16.54 | 16.45 | 16.53 | 4,355,767 | +0.26(+1.58%) |
Aug 18, 2014 | 16.22 | 16.29 | 16.20 | 16.28 | 2,741,387 | +0.05(+0.32%) |
Aug 15, 2014 | 16.31 | 16.28 | 16.17 | 16.23 | 6,143,340 | -0.09(-0.54%) |
Aug 14, 2014 | 16.28 | 16.31 | 16.26 | 16.31 | 1,740,627 | +0.04(+0.23%) |
Aug 13, 2014 | 16.27 | 16.32 | 16.25 | 16.28 | 5,021,166 | +0.13(+0.82%) |
Aug 12, 2014 | 16.11 | 16.17 | 16.07 | 16.14 | 3,187,884 | -0.04(-0.23%) |
Aug 11, 2014 | 16.14 | 16.20 | 16.11 | 16.18 | 2,040,444 | +0.13(+0.83%) |
Aug 08, 2014 | 16.02 | 16.07 | 15.96 | 16.05 | 3,178,576 | +0.11(+0.69%) |
Aug 07, 2014 | 15.97 | 16.03 | 15.89 | 15.94 | 4,612,433 | -0.07(-0.46%) |
Aug 06, 2014 | 15.98 | 16.06 | 15.97 | 16.01 | 13,090,625 | +0.01(+0.09%) |
Aug 05, 2014 | 16.10 | 16.11 | 15.97 | 16.00 | 5,808,269 | -0.24(-1.50%) |
Aug 04, 2014 | 16.19 | 16.27 | 16.15 | 16.24 | 4,637,327 | +0.05(+0.32%) |
Aug 01, 2014 | 16.21 | 16.25 | 16.14 | 16.19 | 5,936,084 | -0.01(-0.09%) |
Jul 31, 2014 | 16.32 | 16.34 | 16.17 | 16.20 | 4,744,174 | -0.03(-0.19%) |
Jul 30, 2014 | 16.33 | 16.33 | 16.20 | 16.23 | 3,156,146 | +0.05(+0.32%) |
Jul 29, 2014 | 16.22 | 16.24 | 16.17 | 16.18 | 3,924,127 | +0.16(+1.01%) |
Jul 28, 2014 | 16.01 | 16.04 | 15.97 | 16.02 | 2,676,457 | +0.07(+0.46%) |
Jul 25, 2014 | 15.92 | 15.96 | 15.89 | 15.95 | 2,145,963 | +0.01(+0.05%) |
Jul 24, 2014 | 15.92 | 15.97 | 15.91 | 15.94 | 2,159,214 | +0.07(+0.42%) |
Jul 23, 2014 | 15.86 | 15.89 | 15.84 | 15.87 | 1,889,507 | +0.07(+0.47%) |
Jul 22, 2014 | 15.77 | 15.85 | 15.76 | 15.80 | 10,384,656 | +0.19(+1.23%) |
Jul 21, 2014 | 15.48 | 15.61 | 15.48 | 15.61 | 811,851 | +0.04(+0.28%) |
Jul 18, 2014 | 15.53 | 15.58 | 15.51 | 15.56 | 5,567,905 | +0.13(+0.81%) |
Jul 17, 2014 | 15.53 | 15.55 | 15.41 | 15.44 | 7,413,297 | -0.20(-1.27%) |
Jul 16, 2014 | 15.60 | 15.67 | 15.60 | 15.64 | 7,048,255 | +0.11(+0.71%) |
Jul 15, 2014 | 15.52 | 15.55 | 15.46 | 15.53 | 8,818,856 | +0.00(+0.00%) |
Jul 14, 2014 | 15.50 | 15.54 | 15.49 | 15.53 | 1,319,658 | -0.01(-0.05%) |
Jul 11, 2014 | 15.49 | 15.55 | 15.46 | 15.53 | 967,278 | +0.04(+0.28%) |
Jul 10, 2014 | 15.38 | 15.49 | 15.33 | 15.49 | 5,023,120 | +0.01(+0.05%) |
Jul 09, 2014 | 15.47 | 15.50 | 15.39 | 15.48 | 2,618,918 | -0.10(-0.61%) |
Jul 08, 2014 | 15.60 | 15.62 | 15.54 | 15.58 | 1,994,465 | -0.10(-0.61%) |
Jul 07, 2014 | 15.61 | 15.69 | 15.61 | 15.67 | 1,461,905 | -0.02(-0.14%) |
Jul 03, 2014 | 15.67 | 15.69 | 15.69 | 15.69 | 1,899,382 | +0.01(+0.09%) |
Jul 02, 2014 | 15.72 | 15.72 | 15.58 | 15.68 | 3,332,804 | +0.26(+1.67%) |
Jul 01, 2014 | 15.39 | 15.46 | 15.37 | 15.42 | 2,190,971 | +0.04(+0.29%) |
Jun 30, 2014 | 15.39 | 15.41 | 15.33 | 15.38 | 2,384,089 | -0.05(-0.33%) |
Jun 27, 2014 | 15.36 | 15.44 | 15.36 | 15.43 | 2,050,800 | +0.10(+0.62%) |
Jun 26, 2014 | 15.35 | 15.47 | 15.30 | 15.33 | 2,410,516 | +0.16(+1.07%) |
Jun 25, 2014 | 15.08 | 15.19 | 15.07 | 15.17 | 2,322,912 | +0.17(+1.12%) |
Jun 24, 2014 | 15.04 | 15.12 | 15.00 | 15.00 | 1,454,342 | +0.00(+0.00%) |
Jun 23, 2014 | 14.98 | 15.01 | 14.96 | 15.00 | 3,126,923 | -0.18(-1.18%) |
Jun 20, 2014 | 15.17 | 15.18 | 15.12 | 15.18 | 1,677,195 | -0.02(-0.14%) |
Jun 19, 2014 | 15.21 | 15.23 | 15.18 | 15.21 | 2,068,818 | +0.01(+0.05%) |
Jun 18, 2014 | 15.15 | 15.21 | 15.08 | 15.20 | 3,642,470 | +0.01(+0.09%) |
Jun 17, 2014 | 15.14 | 15.20 | 15.13 | 15.18 | 1,714,410 | -0.05(-0.33%) |
Jun 16, 2014 | 15.24 | 15.28 | 15.20 | 15.23 | 2,734,229 | -0.04(-0.28%) |
Jun 13, 2014 | 15.34 | 15.34 | 15.26 | 15.28 | 2,774,272 | +0.14(+0.90%) |
Jun 12, 2014 | 15.22 | 15.26 | 15.12 | 15.14 | 3,609,681 | -0.05(-0.33%) |
Jun 11, 2014 | 15.18 | 15.21 | 15.16 | 15.19 | 1,347,884 | -0.07(-0.47%) |
Jun 10, 2014 | 15.28 | 15.28 | 15.22 | 15.26 | 1,759,777 | +0.07(+0.47%) |
Jun 06, 2014 | 15.21 | 15.22 | 15.15 | 15.19 | 3,214,063 | -0.18(-1.17%) |
Jun 05, 2014 | 15.35 | 15.42 | 15.33 | 15.37 | 2,270,976 | +0.05(+0.33%) |
Jun 04, 2014 | 15.31 | 15.34 | 15.27 | 15.32 | 2,555,045 | -0.07(-0.47%) |
Jun 03, 2014 | 15.31 | 15.39 | 15.28 | 15.39 | 3,950,992 | +0.07(+0.47%) |
Jun 02, 2014 | 15.24 | 15.34 | 15.24 | 15.32 | 1,965,399 | +0.09(+0.57%) |
May 30, 2014 | 15.28 | 15.31 | 15.21 | 15.23 | 2,203,058 | +0.04(+0.28%) |
May 29, 2014 | 15.18 | 15.23 | 15.17 | 15.19 | 1,991,705 | +0.09(+0.57%) |
May 28, 2014 | 15.11 | 15.15 | 15.08 | 15.10 | 1,259,446 | +0.00(+0.00%) |
May 27, 2014 | 15.15 | 15.15 | 15.06 | 15.10 | 1,129,806 | +0.00(+0.00%) |
May 23, 2014 | 15.08 | 15.10 | 15.10 | 15.10 | 1,212,034 | +0.06(+0.43%) |
May 22, 2014 | 15.02 | 15.05 | 15.02 | 15.04 | 743,803 | +0.01(+0.10%) |
May 21, 2014 | 15.00 | 15.06 | 15.00 | 15.03 | 1,895,884 | +0.12(+0.82%) |
May 20, 2014 | 14.95 | 14.99 | 14.88 | 14.90 | 3,631,940 | -0.02(-0.14%) |
May 19, 2014 | 14.92 | 14.95 | 14.88 | 14.93 | 2,982,634 | -0.01(-0.05%) |
May 16, 2014 | 14.87 | 14.95 | 14.84 | 14.93 | 3,067,812 | +0.16(+1.12%) |
May 15, 2014 | 14.81 | 14.82 | 14.70 | 14.77 | 3,172,805 | +0.00(+0.00%) |
May 14, 2014 | 14.80 | 14.82 | 14.75 | 14.77 | 1,284,412 | +0.00(+0.00%) |
May 13, 2014 | 14.74 | 14.80 | 14.69 | 14.77 | 1,681,695 | +0.04(+0.24%) |
May 12, 2014 | 14.70 | 14.74 | 14.64 | 14.73 | 3,981,581 | +0.34(+2.34%) |
May 09, 2014 | 14.37 | 14.41 | 14.34 | 14.39 | 1,562,257 | +0.14(+0.96%) |
May 08, 2014 | 14.24 | 14.32 | 14.24 | 14.26 | 3,508,498 | -0.19(-1.34%) |
May 07, 2014 | 14.39 | 14.45 | 14.34 | 14.45 | 3,452,567 | -0.06(-0.45%) |
May 06, 2014 | 14.49 | 14.58 | 14.49 | 14.52 | 1,408,002 | -0.02(-0.15%) |
May 05, 2014 | 14.48 | 14.55 | 14.45 | 14.54 | 1,389,431 | -0.18(-1.22%) |
May 02, 2014 | 14.67 | 14.74 | 14.65 | 14.72 | 1,812,311 | +0.11(+0.79%) |
May 01, 2014 | 14.54 | 14.64 | 14.52 | 14.60 | 2,013,788 | +0.05(+0.34%) |
Apr 30, 2014 | 14.50 | 14.57 | 14.46 | 14.55 | 3,646,846 | -0.27(-1.84%) |
Apr 29, 2014 | 14.81 | 14.88 | 14.73 | 14.82 | 4,027,573 | +0.19(+1.27%) |
Apr 28, 2014 | 14.60 | 14.66 | 14.55 | 14.64 | 3,749,343 | +0.02(+0.15%) |
Apr 25, 2014 | 14.64 | 14.64 | 14.54 | 14.62 | 3,373,739 | -0.19(-1.26%) |
Apr 24, 2014 | 14.93 | 15.00 | 14.75 | 14.80 | 10,953,569 | -0.04(-0.29%) |
Apr 23, 2014 | 14.83 | 14.87 | 14.78 | 14.85 | 3,557,513 | -0.08(-0.53%) |
Apr 22, 2014 | 14.96 | 15.03 | 14.88 | 14.93 | 11,402,161 | -0.08(-0.53%) |
Apr 21, 2014 | 15.01 | 15.02 | 14.95 | 15.00 | 1,922,874 | -0.05(-0.33%) |
Apr 17, 2014 | 14.98 | 15.05 | 15.05 | 15.05 | 5,324,617 | +0.04(+0.29%) |
Apr 16, 2014 | 14.97 | 15.04 | 14.93 | 15.01 | 6,348,504 | +0.07(+0.48%) |
Apr 15, 2014 | 14.98 | 15.01 | 14.80 | 14.94 | 5,364,574 | -0.29(-1.88%) |
Apr 14, 2014 | 15.23 | 15.28 | 15.17 | 15.23 | 2,784,921 | +0.14(+0.90%) |
Apr 11, 2014 | 15.07 | 15.12 | 15.04 | 15.09 | 3,493,447 | +0.10(+0.67%) |
Apr 10, 2014 | 15.15 | 15.19 | 14.98 | 14.99 | 5,849,461 | +0.16(+1.11%) |
Apr 09, 2014 | 14.75 | 14.87 | 14.73 | 14.82 | 3,240,995 | +0.16(+1.08%) |
Apr 08, 2014 | 14.63 | 14.73 | 14.63 | 14.67 | 4,549,309 | +0.09(+0.59%) |
Apr 07, 2014 | 14.60 | 14.64 | 14.53 | 14.58 | 4,043,232 | -0.10(-0.68%) |
Apr 04, 2014 | 14.80 | 14.88 | 14.65 | 14.68 | 3,678,692 | -0.03(-0.20%) |
Apr 03, 2014 | 14.77 | 14.78 | 14.62 | 14.71 | 4,948,591 | +0.01(+0.10%) |
Apr 02, 2014 | 14.64 | 14.70 | 14.62 | 14.70 | 3,892,771 | +0.16(+1.14%) |
Apr 01, 2014 | 14.52 | 14.55 | 14.46 | 14.53 | 3,424,077 | +0.34(+2.38%) |
Mar 31, 2014 | 14.21 | 14.26 | 14.19 | 14.19 | 2,213,628 | +0.02(+0.15%) |
Mar 28, 2014 | 14.09 | 14.22 | 14.08 | 14.17 | 2,871,660 | +0.17(+1.23%) |
Mar 27, 2014 | 13.99 | 14.05 | 13.94 | 14.00 | 2,957,525 | +0.01(+0.10%) |
Mar 26, 2014 | 14.05 | 14.10 | 13.99 | 13.99 | 2,523,200 | -0.05(-0.36%) |
Mar 25, 2014 | 14.00 | 14.10 | 13.99 | 14.04 | 2,796,327 | +0.16(+1.14%) |
Mar 24, 2014 | 13.96 | 13.98 | 13.84 | 13.88 | 3,750,751 | -0.01(-0.10%) |
Mar 21, 2014 | 13.90 | 13.98 | 13.86 | 13.89 | 9,094,136 | +0.14(+0.99%) |
Mar 20, 2014 | 13.67 | 13.76 | 13.63 | 13.76 | 4,496,678 | -0.17(-1.24%) |
Mar 19, 2014 | 14.00 | 14.01 | 13.84 | 13.93 | 3,662,878 | -0.12(-0.87%) |
Mar 18, 2014 | 14.04 | 14.07 | 14.01 | 14.05 | 3,304,027 | +0.09(+0.62%) |
Mar 17, 2014 | 13.93 | 14.01 | 13.93 | 13.96 | 3,414,210 | +0.13(+0.93%) |
Mar 14, 2014 | 13.87 | 13.91 | 13.80 | 13.83 | 5,525,343 | -0.07(-0.52%) |
Mar 13, 2014 | 14.11 | 14.12 | 13.83 | 13.91 | 9,127,415 | -0.27(-1.92%) |
Mar 12, 2014 | 14.11 | 14.19 | 14.06 | 14.18 | 6,198,939 | -0.06(-0.40%) |
Mar 11, 2014 | 14.36 | 14.36 | 14.19 | 14.24 | 2,979,967 | -0.06(-0.40%) |
Mar 10, 2014 | 14.24 | 14.30 | 14.18 | 14.29 | 4,214,543 | -0.09(-0.60%) |
Mar 07, 2014 | 14.45 | 14.51 | 14.27 | 14.38 | 15,301,388 | -0.20(-1.38%) |
Mar 06, 2014 | 14.57 | 14.65 | 14.55 | 14.58 | 2,632,423 | +0.08(+0.54%) |
Mar 05, 2014 | 14.50 | 14.51 | 14.45 | 14.50 | 2,829,138 | -0.03(-0.20%) |
Mar 04, 2014 | 14.54 | 14.58 | 14.51 | 14.53 | 2,953,413 | +0.17(+1.20%) |
Mar 03, 2014 | 14.39 | 14.44 | 14.28 | 14.36 | 4,038,725 | -0.12(-0.84%) |
Feb 28, 2014 | 14.52 | 14.58 | 14.42 | 14.48 | 3,557,054 | +0.04(+0.25%) |
Feb 27, 2014 | 14.44 | 14.49 | 14.42 | 14.44 | 4,749,997 | +0.22(+1.56%) |
Feb 26, 2014 | 14.27 | 14.29 | 14.19 | 14.22 | 2,726,585 | +0.04(+0.30%) |
Feb 25, 2014 | 14.24 | 14.28 | 14.16 | 14.18 | 4,066,175 | -0.01(-0.05%) |
Feb 24, 2014 | 14.19 | 14.26 | 14.17 | 14.19 | 3,421,000 | -0.06(-0.45%) |
Feb 21, 2014 | 14.24 | 14.29 | 14.22 | 14.25 | 9,565,241 | +0.06(+0.40%) |
Feb 20, 2014 | 14.14 | 14.21 | 14.09 | 14.19 | 1,793,034 | +0.00(+0.00%) |
Feb 19, 2014 | 14.21 | 14.24 | 14.15 | 14.19 | 3,783,474 | -0.01(-0.05%) |
Feb 18, 2014 | 14.17 | 14.28 | 14.14 | 14.20 | 11,806,076 | +0.01(+0.05%) |
Feb 14, 2014 | 14.16 | 14.19 | 14.19 | 14.19 | 1,378,293 | +0.04(+0.30%) |
Feb 13, 2014 | 14.05 | 14.18 | 14.03 | 14.15 | 2,880,420 | +0.01(+0.10%) |
Feb 12, 2014 | 14.19 | 14.21 | 14.10 | 14.14 | 5,185,439 | +0.16(+1.18%) |
Feb 11, 2014 | 13.86 | 14.03 | 13.86 | 13.97 | 4,904,226 | +0.34(+2.47%) |
Feb 10, 2014 | 13.66 | 13.69 | 13.61 | 13.63 | 3,100,982 | -0.13(-0.94%) |
Feb 07, 2014 | 13.71 | 13.80 | 13.68 | 13.76 | 3,925,606 | +0.05(+0.37%) |
Feb 06, 2014 | 13.61 | 13.75 | 13.60 | 13.71 | 7,857,008 | +0.24(+1.81%) |
Feb 05, 2014 | 13.43 | 13.48 | 13.35 | 13.47 | 4,950,281 | -0.22(-1.57%) |
Feb 04, 2014 | 13.62 | 13.76 | 13.61 | 13.68 | 7,292,528 | +0.20(+1.49%) |
Feb 03, 2014 | 13.72 | 13.72 | 13.43 | 13.48 | 8,040,403 | -0.24(-1.73%) |
Jan 31, 2014 | 13.69 | 13.76 | 13.62 | 13.72 | 3,574,001 | -0.04(-0.31%) |
Jan 30, 2014 | 13.83 | 13.88 | 13.71 | 13.76 | 10,338,451 | +0.06(+0.42%) |
Jan 29, 2014 | 13.77 | 13.77 | 13.64 | 13.71 | 7,818,933 | -0.25(-1.80%) |
Jan 28, 2014 | 13.93 | 13.99 | 13.91 | 13.96 | 7,059,777 | +0.04(+0.31%) |
Jan 27, 2014 | 13.92 | 13.98 | 13.84 | 13.91 | 5,490,298 | -0.05(-0.36%) |
Jan 24, 2014 | 14.13 | 14.15 | 13.93 | 13.96 | 9,084,434 | -0.30(-2.11%) |
Jan 23, 2014 | 14.40 | 14.41 | 14.19 | 14.27 | 6,059,022 | -0.38(-2.60%) |
Jan 22, 2014 | 14.67 | 14.67 | 14.57 | 14.65 | 2,785,244 | -0.04(-0.24%) |
Jan 21, 2014 | 14.74 | 14.77 | 14.62 | 14.68 | 4,372,638 | -0.11(-0.73%) |
Jan 17, 2014 | 14.81 | 14.79 | 14.79 | 14.79 | 8,257,916 | +0.22(+1.53%) |
Jan 16, 2014 | 14.57 | 14.61 | 14.54 | 14.57 | 2,730,529 | +0.01(+0.10%) |
Jan 15, 2014 | 14.62 | 14.60 | 14.54 | 14.55 | 1,984,834 | -0.07(-0.49%) |
Jan 14, 2014 | 14.53 | 14.63 | 14.49 | 14.62 | 2,274,609 | +0.17(+1.19%) |
Jan 13, 2014 | 14.55 | 14.55 | 14.42 | 14.45 | 2,555,101 | -0.22(-1.47%) |
Jan 10, 2014 | 14.60 | 14.70 | 14.56 | 14.67 | 3,239,402 | +0.11(+0.79%) |
Jan 09, 2014 | 14.57 | 14.59 | 14.48 | 14.55 | 2,074,968 | -0.09(-0.59%) |
Jan 08, 2014 | 14.64 | 14.66 | 14.58 | 14.64 | 2,164,882 | +0.08(+0.54%) |
Jan 07, 2014 | 14.50 | 14.58 | 14.48 | 14.56 | 2,402,853 | +0.11(+0.79%) |
Jan 06, 2014 | 14.47 | 14.50 | 14.39 | 14.44 | 10,957,365 | +0.02(+0.15%) |
Jan 03, 2014 | 14.45 | 14.50 | 14.41 | 14.42 | 2,254,598 | -0.20(-1.37%) |
Jan 02, 2014 | 14.75 | 14.75 | 14.60 | 14.62 | 3,429,568 | -0.16(-1.07%) |
Dec 31, 2013 | 14.73 | 14.78 | 14.78 | 14.78 | 983,898 | +0.09(+0.64%) |
Dec 30, 2013 | 14.70 | 14.70 | 14.63 | 14.69 | 1,058,910 | +0.04(+0.24%) |
Dec 27, 2013 | 14.61 | 14.66 | 14.61 | 14.65 | 2,256,999 | +0.07(+0.51%) |
Dec 26, 2013 | 14.65 | 14.65 | 14.58 | 14.58 | 714,537 | -0.08(-0.54%) |
Dec 24, 2013 | 14.62 | 14.67 | 14.58 | 14.66 | 680,347 | +0.17(+1.19%) |
Dec 23, 2013 | 14.47 | 14.53 | 14.45 | 14.48 | 2,013,754 | +0.08(+0.55%) |
Dec 20, 2013 | 14.43 | 14.47 | 14.41 | 14.41 | 3,015,771 | +0.00(+0.00%) |
Dec 19, 2013 | 14.38 | 14.43 | 14.33 | 14.41 | 2,443,351 | -0.27(-1.81%) |
Dec 18, 2013 | 14.55 | 14.73 | 14.38 | 14.67 | 5,883,031 | +0.18(+1.28%) |
Dec 17, 2013 | 14.55 | 14.56 | 14.47 | 14.49 | 3,658,612 | -0.02(-0.15%) |
Dec 16, 2013 | 14.55 | 14.59 | 14.51 | 14.51 | 4,151,066 | +0.03(+0.20%) |
Dec 13, 2013 | 14.46 | 14.50 | 14.43 | 14.48 | 4,426,727 | +0.09(+0.59%) |
Dec 12, 2013 | 14.44 | 14.45 | 14.37 | 14.39 | 2,359,149 | +0.04(+0.25%) |
Dec 11, 2013 | 14.46 | 14.46 | 14.32 | 14.36 | 6,113,312 | -0.31(-2.13%) |
Dec 10, 2013 | 14.61 | 14.69 | 14.60 | 14.67 | 2,512,006 | -0.02(-0.14%) |
Dec 09, 2013 | 14.67 | 14.71 | 14.66 | 14.69 | 2,978,215 | -0.04(-0.29%) |
Dec 06, 2013 | 14.67 | 14.77 | 14.66 | 14.73 | 2,482,636 | +0.10(+0.68%) |
Dec 05, 2013 | 14.69 | 14.71 | 14.61 | 14.64 | 2,475,366 | -0.06(-0.39%) |
Dec 04, 2013 | 14.64 | 14.75 | 14.59 | 14.69 | 2,044,969 | -0.01(-0.10%) |
Dec 03, 2013 | 14.72 | 14.76 | 14.64 | 14.71 | 2,111,218 | +0.04(+0.24%) |