Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.95 | 15.50 | 14.86 | 15.43 | 4,222,058 | +0.60(+4.05%) |
Oct 30, 2014 | 14.61 | 14.87 | 14.60 | 14.83 | 2,100,710 | +0.13(+0.92%) |
Oct 29, 2014 | 14.82 | 14.89 | 14.62 | 14.70 | 1,430,891 | -0.14(-0.98%) |
Oct 28, 2014 | 14.57 | 14.84 | 14.55 | 14.84 | 1,842,211 | +0.27(+1.85%) |
Oct 27, 2014 | 14.82 | 14.86 | 14.86 | 14.57 | 1,940,099 | -0.29(-1.95%) |
Oct 24, 2014 | 14.65 | 14.90 | 14.64 | 14.86 | 1,758,561 | +0.16(+1.09%) |
Oct 23, 2014 | 14.71 | 14.87 | 14.64 | 14.70 | 2,024,272 | +0.10(+0.68%) |
Oct 22, 2014 | 14.90 | 14.92 | 14.55 | 14.60 | 1,660,158 | -0.31(-2.08%) |
Oct 21, 2014 | 14.98 | 15.06 | 14.78 | 14.91 | 1,652,202 | +0.07(+0.47%) |
Oct 20, 2014 | 14.53 | 14.89 | 14.41 | 14.84 | 1,665,242 | +0.24(+1.64%) |
Oct 17, 2014 | 14.28 | 14.82 | 14.24 | 14.60 | 3,191,581 | +0.50(+3.55%) |
Oct 16, 2014 | 13.83 | 14.21 | 13.80 | 14.10 | 3,736,885 | +0.07(+0.50%) |
Oct 15, 2014 | 13.85 | 14.15 | 13.69 | 14.03 | 4,989,848 | +0.03(+0.21%) |
Oct 14, 2014 | 14.10 | 14.27 | 13.98 | 14.00 | 2,367,979 | -0.03(-0.21%) |
Oct 13, 2014 | 13.80 | 14.04 | 13.79 | 14.03 | 3,038,182 | +0.16(+1.15%) |
Oct 10, 2014 | 14.56 | 14.66 | 13.69 | 13.87 | 5,408,881 | -0.76(-5.16%) |
Oct 09, 2014 | 14.86 | 15.02 | 14.55 | 14.62 | 3,652,842 | -0.14(-0.98%) |
Oct 08, 2014 | 14.69 | 14.78 | 14.33 | 14.77 | 5,755,134 | +0.06(+0.41%) |
Oct 07, 2014 | 15.06 | 15.10 | 14.70 | 14.71 | 2,238,193 | -0.45(-2.97%) |
Oct 06, 2014 | 15.46 | 15.53 | 15.08 | 15.16 | 1,804,129 | -0.21(-1.37%) |
Oct 03, 2014 | 15.29 | 15.49 | 15.22 | 15.37 | 1,697,583 | +0.18(+1.18%) |
Oct 02, 2014 | 15.34 | 15.42 | 14.80 | 15.19 | 3,001,740 | -0.09(-0.59%) |
Oct 01, 2014 | 15.42 | 15.44 | 14.96 | 15.28 | 5,322,948 | -0.13(-0.88%) |
Sep 30, 2014 | 15.15 | 15.61 | 14.87 | 15.41 | 6,346,045 | +0.29(+1.92%) |
Sep 29, 2014 | 15.07 | 15.19 | 15.00 | 15.12 | 1,692,888 | -0.07(-0.49%) |
Sep 26, 2014 | 15.16 | 15.31 | 15.03 | 15.20 | 1,393,900 | +0.06(+0.40%) |
Sep 25, 2014 | 15.42 | 15.49 | 15.07 | 15.14 | 1,506,635 | -0.34(-2.20%) |
Sep 24, 2014 | 15.33 | 15.54 | 15.22 | 15.48 | 1,606,577 | +0.16(+1.04%) |
Sep 23, 2014 | 15.27 | 15.44 | 15.22 | 15.32 | 1,732,846 | -0.06(-0.39%) |
Sep 22, 2014 | 15.60 | 15.69 | 15.30 | 15.38 | 1,874,279 | -0.29(-1.85%) |
Sep 19, 2014 | 15.79 | 15.87 | 15.58 | 15.67 | 2,426,394 | -0.09(-0.57%) |
Sep 18, 2014 | 15.79 | 15.89 | 15.69 | 15.76 | 1,818,363 | +0.01(+0.06%) |
Sep 17, 2014 | 15.66 | 15.93 | 15.65 | 15.75 | 1,387,338 | +0.04(+0.25%) |
Sep 16, 2014 | 15.60 | 15.80 | 15.59 | 15.71 | 1,954,230 | +0.05(+0.32%) |
Sep 15, 2014 | 15.90 | 15.93 | 15.58 | 15.66 | 1,865,862 | -0.29(-1.82%) |
Sep 12, 2014 | 16.18 | 16.27 | 15.85 | 15.95 | 2,246,886 | -0.27(-1.66%) |
Sep 11, 2014 | 16.16 | 16.32 | 16.08 | 16.22 | 1,957,551 | +0.00(+0.00%) |
Sep 10, 2014 | 16.34 | 16.36 | 16.16 | 16.22 | 1,731,852 | -0.14(-0.89%) |
Sep 09, 2014 | 16.80 | 16.94 | 16.28 | 16.36 | 3,407,408 | -0.51(-2.99%) |
Sep 08, 2014 | 16.86 | 17.18 | 16.83 | 16.87 | 1,538,303 | +0.01(+0.06%) |
Sep 05, 2014 | 17.00 | 17.07 | 16.83 | 16.86 | 1,258,935 | -0.14(-0.82%) |
Sep 04, 2014 | 16.92 | 17.14 | 16.92 | 17.00 | 1,631,735 | +0.09(+0.53%) |
Sep 03, 2014 | 16.93 | 16.98 | 16.85 | 16.91 | 1,401,986 | +0.04(+0.21%) |
Sep 02, 2014 | 16.98 | 17.00 | 16.82 | 16.88 | 1,336,620 | -0.14(-0.79%) |
Aug 29, 2014 | 16.97 | 17.01 | 17.01 | 17.01 | 1,022,500 | +0.14(+0.83%) |
Aug 28, 2014 | 16.97 | 17.00 | 16.85 | 16.87 | 1,205,113 | -0.16(-0.94%) |
Aug 27, 2014 | 17.11 | 17.14 | 16.93 | 17.03 | 1,427,069 | -0.14(-0.82%) |
Aug 26, 2014 | 16.88 | 17.18 | 16.80 | 17.17 | 1,758,984 | +0.33(+1.96%) |
Aug 25, 2014 | 17.09 | 17.13 | 16.78 | 16.84 | 1,971,374 | -0.25(-1.46%) |
Aug 22, 2014 | 16.84 | 17.24 | 16.84 | 17.09 | 1,983,280 | +0.23(+1.36%) |
Aug 21, 2014 | 16.96 | 17.00 | 16.81 | 16.86 | 1,455,131 | -0.08(-0.47%) |
Aug 20, 2014 | 17.00 | 17.10 | 16.84 | 16.94 | 2,095,032 | -0.08(-0.47%) |
Aug 19, 2014 | 16.87 | 17.16 | 16.85 | 17.02 | 2,173,928 | +0.16(+0.95%) |
Aug 18, 2014 | 16.51 | 16.89 | 16.50 | 16.86 | 2,532,262 | +0.33(+2.00%) |
Aug 15, 2014 | 16.64 | 16.79 | 16.35 | 16.53 | 3,394,946 | -0.07(-0.42%) |
Aug 14, 2014 | 16.80 | 16.93 | 16.53 | 16.60 | 2,825,395 | -0.17(-1.01%) |
Aug 13, 2014 | 16.41 | 16.93 | 16.25 | 16.77 | 4,136,187 | +0.30(+1.82%) |
Aug 12, 2014 | 16.30 | 16.60 | 16.06 | 16.47 | 12,138,938 | -1.63(-9.01%) |
Aug 11, 2014 | 17.94 | 18.27 | 17.92 | 18.10 | 3,473,463 | +0.19(+1.06%) |
Aug 08, 2014 | 17.71 | 18.04 | 17.71 | 17.91 | 2,607,343 | +0.18(+1.02%) |
Aug 07, 2014 | 17.81 | 17.95 | 17.60 | 17.73 | 1,606,768 | +0.03(+0.17%) |
Aug 06, 2014 | 17.91 | 17.99 | 17.65 | 17.70 | 2,150,316 | -0.34(-1.88%) |
Aug 05, 2014 | 18.13 | 18.36 | 17.93 | 18.04 | 1,514,014 | -0.14(-0.77%) |
Aug 04, 2014 | 17.80 | 18.26 | 17.78 | 18.18 | 2,281,372 | +0.35(+1.96%) |
Aug 01, 2014 | 18.08 | 18.17 | 17.51 | 17.83 | 2,809,376 | -0.35(-1.93%) |
Jul 31, 2014 | 18.47 | 18.60 | 18.16 | 18.18 | 2,304,570 | -0.46(-2.47%) |
Jul 30, 2014 | 18.49 | 18.65 | 18.46 | 18.64 | 1,754,030 | +0.19(+1.03%) |
Jul 29, 2014 | 18.46 | 18.66 | 18.35 | 18.45 | 2,214,259 | +0.00(+0.00%) |
Jul 28, 2014 | 18.29 | 18.61 | 18.28 | 18.45 | 2,251,748 | +0.20(+1.10%) |
Jul 25, 2014 | 17.77 | 18.28 | 17.73 | 18.25 | 2,424,714 | +0.24(+1.33%) |
Jul 24, 2014 | 17.73 | 18.05 | 17.65 | 18.01 | 1,550,863 | +0.32(+1.81%) |
Jul 23, 2014 | 17.78 | 17.95 | 17.67 | 17.69 | 1,179,409 | -0.05(-0.28%) |
Jul 22, 2014 | 17.81 | 18.03 | 17.74 | 17.74 | 1,468,917 | -0.04(-0.22%) |
Jul 21, 2014 | 17.63 | 17.80 | 17.60 | 17.78 | 1,410,387 | +0.06(+0.34%) |
Jul 18, 2014 | 17.68 | 17.80 | 17.57 | 17.72 | 1,893,750 | +0.07(+0.40%) |
Jul 17, 2014 | 17.97 | 18.01 | 17.62 | 17.65 | 1,992,421 | -0.42(-2.32%) |
Jul 16, 2014 | 18.15 | 18.28 | 17.97 | 18.07 | 2,782,719 | +0.08(+0.44%) |
Jul 15, 2014 | 18.16 | 18.34 | 17.90 | 17.99 | 2,434,349 | -0.16(-0.88%) |
Jul 14, 2014 | 18.18 | 18.34 | 18.09 | 18.15 | 1,293,947 | +0.10(+0.55%) |
Jul 11, 2014 | 18.17 | 18.27 | 18.03 | 18.05 | 1,826,997 | -0.16(-0.88%) |
Jul 10, 2014 | 18.07 | 18.31 | 17.77 | 18.21 | 1,841,615 | -0.09(-0.49%) |
Jul 09, 2014 | 18.34 | 18.56 | 18.18 | 18.30 | 1,694,970 | -0.03(-0.16%) |
Jul 08, 2014 | 18.76 | 18.76 | 18.27 | 18.33 | 3,651,959 | -0.45(-2.40%) |
Jul 07, 2014 | 18.55 | 18.89 | 18.55 | 18.78 | 2,567,740 | -0.12(-0.63%) |
Jul 03, 2014 | 18.76 | 18.90 | 18.90 | 18.90 | 2,339,300 | +0.11(+0.61%) |
Jul 02, 2014 | 18.37 | 18.79 | 18.30 | 18.79 | 3,954,898 | +0.29(+1.54%) |
Jul 01, 2014 | 18.11 | 18.51 | 17.71 | 18.50 | 8,081,179 | -0.27(-1.44%) |
Jun 30, 2014 | 18.73 | 18.99 | 18.66 | 18.77 | 3,974,863 | +0.11(+0.59%) |
Jun 27, 2014 | 18.74 | 18.88 | 18.66 | 18.66 | 3,224,589 | -0.13(-0.69%) |
Jun 26, 2014 | 19.15 | 19.28 | 18.58 | 18.79 | 5,961,853 | -0.51(-2.64%) |
Jun 25, 2014 | 19.34 | 19.42 | 19.12 | 19.30 | 3,716,174 | -0.08(-0.41%) |
Jun 24, 2014 | 19.50 | 19.58 | 19.24 | 19.38 | 3,794,997 | -0.13(-0.67%) |
Jun 23, 2014 | 19.39 | 19.61 | 19.39 | 19.51 | 3,569,456 | +0.04(+0.21%) |
Jun 20, 2014 | 19.51 | 19.59 | 19.42 | 19.47 | 3,954,430 | -0.05(-0.26%) |
Jun 19, 2014 | 19.38 | 19.59 | 19.30 | 19.52 | 4,103,908 | +0.19(+0.98%) |
Jun 18, 2014 | 19.10 | 19.39 | 18.92 | 19.33 | 4,611,265 | +0.10(+0.52%) |
Jun 17, 2014 | 18.99 | 19.28 | 18.78 | 19.23 | 8,099,802 | +0.47(+2.51%) |
Jun 16, 2014 | 17.01 | 19.04 | 16.89 | 18.76 | 15,997,967 | +1.66(+9.71%) |
Jun 13, 2014 | 17.08 | 17.17 | 16.80 | 17.10 | 2,398,564 | +0.03(+0.18%) |
Jun 12, 2014 | 17.35 | 17.37 | 17.03 | 17.07 | 1,939,356 | -0.26(-1.50%) |
Jun 11, 2014 | 17.23 | 17.35 | 17.10 | 17.33 | 2,540,597 | +0.06(+0.35%) |
Jun 10, 2014 | 17.16 | 17.27 | 17.02 | 17.27 | 1,715,194 | +0.27(+1.59%) |
Jun 06, 2014 | 16.70 | 17.03 | 16.67 | 17.00 | 2,955,084 | +0.35(+2.10%) |
Jun 05, 2014 | 16.43 | 16.78 | 16.37 | 16.65 | 2,762,624 | +0.28(+1.71%) |
Jun 04, 2014 | 16.17 | 16.50 | 16.06 | 16.37 | 2,145,372 | +0.11(+0.68%) |
Jun 03, 2014 | 16.25 | 16.31 | 16.06 | 16.26 | 1,647,147 | -0.03(-0.18%) |
Jun 02, 2014 | 16.18 | 16.35 | 16.00 | 16.29 | 2,285,998 | +0.11(+0.65%) |
May 30, 2014 | 16.36 | 16.38 | 16.09 | 16.18 | 2,121,506 | -0.18(-1.07%) |
May 29, 2014 | 16.20 | 16.43 | 16.16 | 16.36 | 2,473,367 | +0.17(+1.05%) |
May 28, 2014 | 16.01 | 16.23 | 15.96 | 16.19 | 2,653,827 | +0.19(+1.19%) |
May 27, 2014 | 15.82 | 16.05 | 15.82 | 16.00 | 3,140,696 | +0.20(+1.27%) |
May 23, 2014 | 15.58 | 15.80 | 15.80 | 15.80 | 3,558,700 | +0.18(+1.15%) |
May 22, 2014 | 15.47 | 15.74 | 15.45 | 15.62 | 1,226,482 | +0.09(+0.58%) |
May 21, 2014 | 15.51 | 15.60 | 15.35 | 15.53 | 1,713,987 | +0.12(+0.78%) |
May 20, 2014 | 15.45 | 15.55 | 15.36 | 15.41 | 2,306,444 | -0.04(-0.26%) |
May 19, 2014 | 15.15 | 15.47 | 15.11 | 15.45 | 2,268,819 | +0.17(+1.11%) |
May 16, 2014 | 15.21 | 15.34 | 15.08 | 15.28 | 2,116,664 | +0.08(+0.53%) |
May 15, 2014 | 15.20 | 15.28 | 15.02 | 15.20 | 3,948,205 | -0.08(-0.52%) |
May 14, 2014 | 15.36 | 15.45 | 15.24 | 15.28 | 2,230,607 | -0.10(-0.65%) |
May 13, 2014 | 15.40 | 15.49 | 15.20 | 15.38 | 3,022,558 | +0.02(+0.13%) |
May 12, 2014 | 15.06 | 15.47 | 15.04 | 15.36 | 3,222,427 | +0.33(+2.20%) |
May 09, 2014 | 15.54 | 15.84 | 14.95 | 15.03 | 11,348,375 | -0.50(-3.22%) |
May 08, 2014 | 15.84 | 16.18 | 15.51 | 15.53 | 6,932,901 | -0.27(-1.71%) |
May 07, 2014 | 16.22 | 16.26 | 15.54 | 15.80 | 5,628,257 | -0.38(-2.35%) |
May 06, 2014 | 16.37 | 16.49 | 16.16 | 16.18 | 3,343,457 | -0.25(-1.52%) |
May 05, 2014 | 16.40 | 16.50 | 16.22 | 16.43 | 2,231,127 | +0.02(+0.12%) |
May 02, 2014 | 16.29 | 16.50 | 16.22 | 16.41 | 1,955,497 | +0.14(+0.86%) |
May 01, 2014 | 16.10 | 16.60 | 16.03 | 16.27 | 2,422,752 | +0.18(+1.12%) |
Apr 30, 2014 | 16.08 | 16.19 | 15.98 | 16.09 | 3,049,068 | +0.03(+0.19%) |
Apr 29, 2014 | 16.13 | 16.25 | 16.00 | 16.06 | 2,877,937 | -0.06(-0.37%) |
Apr 28, 2014 | 16.27 | 16.43 | 15.92 | 16.12 | 3,675,185 | -0.18(-1.10%) |
Apr 25, 2014 | 16.18 | 16.41 | 16.01 | 16.30 | 3,888,687 | -0.01(-0.06%) |
Apr 24, 2014 | 16.40 | 16.48 | 16.20 | 16.31 | 1,746,741 | +0.06(+0.37%) |
Apr 23, 2014 | 16.31 | 16.33 | 16.10 | 16.25 | 1,486,535 | -0.07(-0.43%) |
Apr 22, 2014 | 16.24 | 16.49 | 16.19 | 16.32 | 1,673,928 | +0.04(+0.25%) |
Apr 21, 2014 | 16.20 | 16.38 | 15.97 | 16.28 | 2,022,533 | +0.12(+0.74%) |
Apr 17, 2014 | 16.23 | 16.16 | 16.16 | 16.16 | 2,600,900 | -0.09(-0.55%) |
Apr 16, 2014 | 16.25 | 16.31 | 16.06 | 16.25 | 1,975,954 | +0.10(+0.62%) |
Apr 15, 2014 | 16.01 | 16.25 | 15.74 | 16.15 | 3,472,149 | +0.15(+0.94%) |
Apr 14, 2014 | 16.03 | 16.22 | 15.87 | 16.00 | 2,300,427 | +0.04(+0.25%) |
Apr 11, 2014 | 16.01 | 16.31 | 15.80 | 15.96 | 3,902,777 | -0.19(-1.18%) |
Apr 10, 2014 | 16.74 | 16.81 | 16.06 | 16.15 | 3,033,490 | -0.54(-3.24%) |
Apr 09, 2014 | 16.37 | 16.74 | 16.30 | 16.69 | 2,436,313 | +0.34(+2.08%) |
Apr 08, 2014 | 16.45 | 16.63 | 16.17 | 16.35 | 2,864,753 | -0.12(-0.73%) |
Apr 07, 2014 | 16.91 | 16.91 | 16.28 | 16.47 | 5,924,462 | -0.40(-2.37%) |
Apr 04, 2014 | 17.15 | 17.49 | 16.80 | 16.87 | 7,270,270 | -0.17(-1.00%) |
Apr 03, 2014 | 17.59 | 17.79 | 16.92 | 17.04 | 5,859,594 | -0.53(-3.02%) |
Apr 02, 2014 | 17.34 | 17.63 | 17.17 | 17.57 | 5,232,216 | +0.27(+1.56%) |
Apr 01, 2014 | 17.30 | 17.39 | 17.09 | 17.30 | 4,787,829 | +0.13(+0.76%) |
Mar 31, 2014 | 17.21 | 17.29 | 17.01 | 17.17 | 4,335,430 | +0.00(+0.00%) |
Mar 28, 2014 | 16.90 | 17.21 | 16.90 | 17.17 | 4,667,147 | +0.27(+1.60%) |
Mar 27, 2014 | 16.78 | 17.10 | 16.74 | 16.90 | 7,617,072 | +0.02(+0.12%) |
Mar 26, 2014 | 16.78 | 16.94 | 16.68 | 16.88 | 6,009,144 | +0.30(+1.81%) |
Mar 25, 2014 | 16.82 | 17.00 | 16.54 | 16.58 | 3,730,366 | -0.21(-1.25%) |
Mar 24, 2014 | 16.75 | 16.85 | 16.45 | 16.79 | 6,160,220 | -0.05(-0.30%) |
Mar 21, 2014 | 16.67 | 16.88 | 16.61 | 16.84 | 7,128,264 | +0.30(+1.81%) |
Mar 20, 2014 | 16.36 | 16.56 | 16.17 | 16.54 | 5,030,749 | +0.18(+1.10%) |
Mar 19, 2014 | 16.15 | 16.40 | 15.95 | 16.36 | 4,642,125 | +0.25(+1.55%) |
Mar 18, 2014 | 15.96 | 16.22 | 15.83 | 16.11 | 4,694,154 | +0.19(+1.19%) |
Mar 17, 2014 | 15.80 | 15.94 | 15.64 | 15.92 | 3,704,552 | -0.03(-0.19%) |
Mar 14, 2014 | 14.93 | 16.69 | 14.87 | 15.95 | 14,448,764 | +1.00(+6.69%) |
Mar 13, 2014 | 15.46 | 15.50 | 14.92 | 14.95 | 3,992,591 | -0.48(-3.11%) |
Mar 12, 2014 | 15.17 | 15.44 | 15.17 | 15.43 | 2,878,333 | +0.14(+0.92%) |
Mar 11, 2014 | 15.20 | 15.38 | 15.19 | 15.29 | 2,961,387 | +0.09(+0.59%) |
Mar 10, 2014 | 15.23 | 15.28 | 15.15 | 15.20 | 1,889,669 | -0.08(-0.52%) |
Mar 07, 2014 | 15.44 | 15.45 | 15.14 | 15.28 | 2,934,995 | -0.20(-1.29%) |
Mar 06, 2014 | 15.55 | 15.60 | 15.42 | 15.48 | 2,065,112 | -0.06(-0.39%) |
Mar 05, 2014 | 15.65 | 15.79 | 15.50 | 15.54 | 2,188,737 | -0.04(-0.26%) |
Mar 04, 2014 | 15.22 | 15.60 | 15.21 | 15.58 | 4,069,317 | +0.47(+3.11%) |
Mar 03, 2014 | 15.10 | 15.24 | 14.97 | 15.11 | 3,406,120 | -0.18(-1.18%) |
Feb 28, 2014 | 15.25 | 15.40 | 15.14 | 15.29 | 5,108,231 | +0.00(+0.00%) |
Feb 27, 2014 | 15.22 | 15.35 | 15.13 | 15.29 | 2,722,899 | +0.03(+0.20%) |
Feb 26, 2014 | 15.23 | 15.30 | 15.19 | 15.26 | 2,969,684 | +0.03(+0.20%) |
Feb 25, 2014 | 15.30 | 15.33 | 15.13 | 15.23 | 3,093,917 | -0.07(-0.46%) |
Feb 24, 2014 | 15.07 | 15.34 | 15.06 | 15.30 | 3,847,565 | +0.23(+1.53%) |
Feb 21, 2014 | 15.13 | 15.24 | 15.02 | 15.07 | 3,810,034 | -0.08(-0.53%) |
Feb 20, 2014 | 15.05 | 15.15 | 14.99 | 15.15 | 3,290,694 | +0.12(+0.80%) |
Feb 19, 2014 | 15.15 | 15.20 | 14.99 | 15.03 | 4,565,564 | -0.16(-1.05%) |
Feb 18, 2014 | 14.80 | 15.32 | 14.75 | 15.19 | 7,328,828 | +0.38(+2.57%) |
Feb 14, 2014 | 14.88 | 14.81 | 14.81 | 14.81 | 4,040,100 | -0.08(-0.54%) |
Feb 13, 2014 | 14.75 | 15.01 | 14.59 | 14.89 | 3,426,516 | +0.12(+0.81%) |
Feb 12, 2014 | 15.02 | 15.03 | 14.76 | 14.77 | 6,604,486 | -0.20(-1.34%) |
Feb 11, 2014 | 15.55 | 15.59 | 14.91 | 14.97 | 12,782,006 | -0.79(-5.01%) |
Feb 10, 2014 | 15.60 | 15.84 | 15.57 | 15.76 | 6,363,007 | +0.04(+0.25%) |
Feb 07, 2014 | 15.53 | 15.74 | 15.49 | 15.72 | 3,940,031 | +0.32(+2.08%) |
Feb 06, 2014 | 15.23 | 15.54 | 15.21 | 15.40 | 3,546,085 | +0.15(+0.98%) |
Feb 05, 2014 | 15.18 | 15.35 | 15.02 | 15.25 | 2,838,755 | -0.03(-0.20%) |
Feb 04, 2014 | 15.07 | 15.33 | 14.91 | 15.28 | 4,696,839 | +0.20(+1.33%) |
Feb 03, 2014 | 15.34 | 15.39 | 14.90 | 15.08 | 4,214,561 | -0.25(-1.63%) |
Jan 31, 2014 | 15.09 | 15.43 | 15.09 | 15.33 | 2,747,450 | -0.04(-0.26%) |
Jan 30, 2014 | 15.29 | 15.39 | 15.10 | 15.37 | 3,836,649 | +0.28(+1.86%) |
Jan 29, 2014 | 15.08 | 15.20 | 14.96 | 15.09 | 4,629,325 | -0.08(-0.53%) |
Jan 28, 2014 | 15.02 | 15.29 | 15.00 | 15.17 | 3,066,292 | +0.11(+0.73%) |
Jan 27, 2014 | 15.50 | 15.55 | 14.80 | 15.06 | 5,141,226 | -0.45(-2.90%) |
Jan 24, 2014 | 15.79 | 15.79 | 15.36 | 15.51 | 4,124,421 | -0.28(-1.77%) |
Jan 23, 2014 | 16.01 | 16.06 | 15.75 | 15.79 | 6,133,141 | -0.26(-1.62%) |
Jan 22, 2014 | 16.08 | 16.24 | 15.65 | 16.05 | 21,772,120 | +1.16(+7.79%) |
Jan 21, 2014 | 15.03 | 15.05 | 14.80 | 14.89 | 4,071,402 | -0.13(-0.87%) |
Jan 17, 2014 | 15.21 | 15.02 | 15.02 | 15.02 | 3,991,000 | -0.27(-1.77%) |
Jan 16, 2014 | 15.34 | 15.44 | 15.20 | 15.29 | 3,509,308 | -0.02(-0.13%) |
Jan 15, 2014 | 15.01 | 15.47 | 15.01 | 15.31 | 5,252,345 | +0.30(+2.00%) |
Jan 14, 2014 | 14.80 | 15.02 | 14.73 | 15.01 | 2,719,532 | +0.19(+1.28%) |
Jan 13, 2014 | 15.00 | 15.08 | 14.76 | 14.82 | 3,959,252 | -0.23(-1.53%) |
Jan 10, 2014 | 15.05 | 15.15 | 14.88 | 15.05 | 3,272,387 | +0.01(+0.07%) |
Jan 09, 2014 | 15.25 | 15.31 | 14.94 | 15.04 | 4,051,752 | -0.20(-1.31%) |
Jan 08, 2014 | 15.30 | 15.35 | 15.18 | 15.24 | 2,628,264 | -0.04(-0.23%) |
Jan 07, 2014 | 15.15 | 15.34 | 15.12 | 15.28 | 3,097,482 | +0.22(+1.50%) |
Jan 06, 2014 | 15.35 | 15.37 | 15.01 | 15.05 | 3,695,770 | -0.29(-1.89%) |
Jan 03, 2014 | 15.18 | 15.38 | 15.12 | 15.34 | 3,133,081 | +0.15(+0.99%) |
Jan 02, 2014 | 15.24 | 15.31 | 15.03 | 15.19 | 2,999,375 | -0.01(-0.07%) |
Dec 31, 2013 | 14.99 | 15.20 | 15.20 | 15.20 | 3,024,000 | +0.19(+1.27%) |
Dec 30, 2013 | 14.90 | 15.12 | 14.82 | 15.01 | 4,995,019 | +0.08(+0.54%) |
Dec 27, 2013 | 15.00 | 15.11 | 14.88 | 14.93 | 4,473,495 | -0.19(-1.26%) |
Dec 26, 2013 | 15.42 | 15.45 | 15.00 | 15.12 | 5,312,340 | -0.22(-1.43%) |
Dec 24, 2013 | 15.29 | 15.50 | 15.28 | 15.34 | 3,042,128 | +0.02(+0.13%) |
Dec 23, 2013 | 14.95 | 15.34 | 14.93 | 15.32 | 6,424,435 | +0.42(+2.78%) |
Dec 20, 2013 | 15.06 | 15.06 | 14.75 | 14.90 | 16,757,152 | -0.06(-0.37%) |
Dec 19, 2013 | 14.99 | 15.06 | 14.70 | 14.96 | 7,291,448 | +0.13(+0.88%) |
Dec 18, 2013 | 14.75 | 14.95 | 14.58 | 14.83 | 8,150,422 | +0.25(+1.71%) |
Dec 17, 2013 | 14.20 | 14.71 | 14.18 | 14.58 | 7,995,380 | +0.39(+2.75%) |
Dec 16, 2013 | 14.26 | 14.41 | 14.18 | 14.19 | 5,977,622 | -0.04(-0.28%) |
Dec 13, 2013 | 14.20 | 14.38 | 14.15 | 14.23 | 4,463,846 | +0.12(+0.85%) |
Dec 12, 2013 | 14.22 | 14.25 | 14.03 | 14.11 | 7,517,777 | -0.14(-0.98%) |
Dec 11, 2013 | 14.35 | 14.36 | 14.13 | 14.25 | 8,367,900 | +0.17(+1.21%) |
Dec 10, 2013 | 14.13 | 14.25 | 14.05 | 14.08 | 7,100,884 | -0.11(-0.78%) |
Dec 09, 2013 | 14.31 | 14.31 | 14.10 | 14.19 | 6,554,286 | -0.06(-0.42%) |
Dec 06, 2013 | 14.49 | 14.55 | 14.10 | 14.25 | 0 | +0.01(+0.07%) |
Dec 05, 2013 | 14.45 | 14.49 | 14.08 | 14.24 | 10,776,433 | +0.09(+0.64%) |
Dec 04, 2013 | 13.50 | 14.16 | 13.48 | 14.15 | 14,683,128 | +0.64(+4.74%) |
Dec 03, 2013 | 13.76 | 13.87 | 13.46 | 13.51 | 10,515,877 | -0.15(-1.10%) |
Dec 02, 2013 | 13.58 | 13.74 | 13.45 | 13.66 | 9,497,304 | +0.14(+1.04%) |
Nov 29, 2013 | 13.49 | 13.57 | 13.35 | 13.52 | 0 | +0.12(+0.90%) |
Nov 27, 2013 | 13.29 | 13.46 | 13.01 | 13.40 | 0 | +0.30(+2.29%) |
Nov 26, 2013 | 14.90 | 14.91 | 13.00 | 13.10 | 64,270,472 | -2.89(-18.07%) |
Nov 25, 2013 | 16.28 | 16.37 | 15.81 | 15.99 | 7,788,452 | -0.38(-2.32%) |
Nov 22, 2013 | 16.08 | 16.47 | 15.95 | 16.37 | 0 | +0.29(+1.81%) |
Nov 21, 2013 | 16.06 | 16.14 | 15.80 | 16.08 | 3,407,724 | +0.06(+0.37%) |
Nov 20, 2013 | 16.12 | 16.15 | 15.92 | 16.02 | 5,464,178 | -0.09(-0.56%) |
Nov 19, 2013 | 16.21 | 16.23 | 15.99 | 16.11 | 4,577,461 | -0.10(-0.62%) |
Nov 18, 2013 | 16.35 | 16.43 | 16.13 | 16.21 | 0 | -0.07(-0.43%) |
Nov 15, 2013 | 16.16 | 16.34 | 16.08 | 16.28 | 0 | +0.28(+1.75%) |
Nov 14, 2013 | 15.99 | 16.07 | 15.78 | 16.00 | 5,509,593 | +0.29(+1.85%) |
Nov 12, 2013 | 15.63 | 15.75 | 15.55 | 15.71 | 0 | +0.01(+0.06%) |
Nov 11, 2013 | 15.59 | 15.78 | 15.40 | 15.70 | 0 | +0.12(+0.77%) |
Nov 08, 2013 | 15.55 | 15.62 | 15.34 | 15.58 | 0 | +0.06(+0.39%) |
Nov 07, 2013 | 15.82 | 15.96 | 15.46 | 15.52 | 4,320,675 | -0.31(-1.96%) |
Nov 06, 2013 | 15.67 | 15.88 | 15.51 | 15.83 | 4,494,317 | +0.17(+1.06%) |
Nov 05, 2013 | 16.10 | 16.25 | 15.64 | 15.66 | 4,894,946 | -0.32(-2.00%) |
Nov 04, 2013 | 15.76 | 16.28 | 15.70 | 15.98 | 0 | +0.41(+2.66%) |