Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.10 | 14.19 | 14.04 | 14.10 | 1,845,789 | -0.02(-0.12%) |
Apr 29, 2014 | 14.05 | 14.28 | 14.05 | 14.12 | 1,390,150 | +0.05(+0.37%) |
Apr 28, 2014 | 14.02 | 14.06 | 13.90 | 14.06 | 860,738 | +0.06(+0.44%) |
Apr 25, 2014 | 13.97 | 14.03 | 13.84 | 14.00 | 642,427 | +0.06(+0.44%) |
Apr 24, 2014 | 14.04 | 14.09 | 13.91 | 13.94 | 1,152,550 | -0.08(-0.56%) |
Apr 23, 2014 | 14.06 | 14.10 | 13.98 | 14.02 | 721,015 | -0.04(-0.25%) |
Apr 22, 2014 | 14.13 | 14.14 | 14.01 | 14.05 | 1,955,101 | -0.01(-0.06%) |
Apr 21, 2014 | 14.10 | 14.13 | 14.01 | 14.06 | 608,129 | +0.01(+0.06%) |
Apr 17, 2014 | 14.04 | 14.05 | 14.05 | 14.05 | 600,892 | -0.04(-0.25%) |
Apr 16, 2014 | 14.09 | 14.12 | 14.00 | 14.09 | 1,236,920 | +0.02(+0.13%) |
Apr 15, 2014 | 14.05 | 14.09 | 13.93 | 14.07 | 924,914 | +0.01(+0.06%) |
Apr 14, 2014 | 14.09 | 14.14 | 13.98 | 14.06 | 868,906 | -0.02(-0.12%) |
Apr 11, 2014 | 14.02 | 14.12 | 13.95 | 14.08 | 2,579,658 | -0.02(-0.12%) |
Apr 10, 2014 | 14.26 | 14.33 | 13.99 | 14.10 | 1,556,947 | -0.22(-1.53%) |
Apr 09, 2014 | 14.18 | 14.35 | 14.08 | 14.32 | 616,972 | +0.13(+0.93%) |
Apr 08, 2014 | 14.31 | 14.33 | 14.11 | 14.19 | 1,130,139 | -0.09(-0.62%) |
Apr 07, 2014 | 14.33 | 14.41 | 14.23 | 14.27 | 863,788 | -0.11(-0.79%) |
Apr 04, 2014 | 14.51 | 14.52 | 14.26 | 14.39 | 521,851 | -0.06(-0.43%) |
Apr 03, 2014 | 14.51 | 14.53 | 14.31 | 14.45 | 466,194 | -0.04(-0.30%) |
Apr 02, 2014 | 14.69 | 14.77 | 14.44 | 14.49 | 847,673 | -0.22(-1.49%) |
Apr 01, 2014 | 14.71 | 14.76 | 14.59 | 14.71 | 954,174 | +0.04(+0.24%) |
Mar 31, 2014 | 14.62 | 14.69 | 14.39 | 14.68 | 1,927,322 | +0.02(+0.12%) |
Mar 28, 2014 | 14.70 | 14.77 | 14.52 | 14.66 | 694,515 | -0.02(-0.12%) |
Mar 27, 2014 | 14.70 | 14.78 | 14.57 | 14.68 | 473,515 | -0.04(-0.24%) |
Mar 26, 2014 | 14.92 | 14.99 | 14.68 | 14.71 | 886,925 | -0.10(-0.65%) |
Mar 25, 2014 | 14.78 | 14.87 | 14.70 | 14.81 | 1,262,991 | +0.06(+0.42%) |
Mar 24, 2014 | 14.57 | 14.81 | 14.48 | 14.75 | 1,973,706 | +0.27(+1.88%) |
Mar 21, 2014 | 14.82 | 15.09 | 14.37 | 14.48 | 10,783,839 | -0.32(-2.14%) |
Mar 20, 2014 | 14.61 | 14.82 | 14.39 | 14.79 | 3,408,291 | +0.42(+2.93%) |
Mar 19, 2014 | 14.37 | 14.44 | 14.27 | 14.37 | 2,294,451 | -0.04(-0.30%) |
Mar 18, 2014 | 14.39 | 14.47 | 14.32 | 14.41 | 3,078,170 | -0.04(-0.24%) |
Mar 17, 2014 | 14.74 | 14.74 | 14.31 | 14.45 | 3,180,808 | -0.29(-1.96%) |
Mar 14, 2014 | 14.80 | 15.14 | 14.68 | 14.74 | 2,542,396 | -0.15(-1.00%) |
Mar 13, 2014 | 14.95 | 15.07 | 14.70 | 14.89 | 1,923,795 | -0.07(-0.47%) |
Mar 12, 2014 | 14.83 | 15.03 | 14.77 | 14.96 | 1,207,348 | +0.16(+1.07%) |
Mar 11, 2014 | 15.03 | 15.15 | 14.74 | 14.80 | 3,594,845 | -0.46(-2.99%) |
Mar 10, 2014 | 15.23 | 15.35 | 15.15 | 15.26 | 2,568,792 | +0.09(+0.58%) |
Mar 07, 2014 | 14.97 | 15.41 | 14.89 | 15.17 | 1,709,344 | +0.28(+1.88%) |
Mar 06, 2014 | 14.89 | 15.00 | 14.83 | 14.89 | 777,244 | +0.04(+0.30%) |
Mar 05, 2014 | 14.83 | 14.91 | 14.67 | 14.84 | 2,689,769 | +0.30(+2.05%) |
Mar 04, 2014 | 14.53 | 14.62 | 14.41 | 14.55 | 1,505,457 | +0.11(+0.73%) |
Mar 03, 2014 | 14.32 | 14.48 | 14.26 | 14.44 | 1,021,016 | +0.10(+0.67%) |
Feb 28, 2014 | 14.44 | 14.45 | 14.29 | 14.34 | 852,607 | -0.05(-0.37%) |
Feb 27, 2014 | 14.45 | 14.50 | 14.33 | 14.40 | 366,028 | -0.04(-0.30%) |
Feb 26, 2014 | 14.50 | 14.56 | 14.38 | 14.44 | 462,356 | -0.02(-0.12%) |
Feb 25, 2014 | 14.42 | 14.58 | 14.39 | 14.46 | 471,726 | +0.06(+0.43%) |
Feb 24, 2014 | 14.55 | 14.59 | 14.38 | 14.40 | 1,014,341 | -0.11(-0.78%) |
Feb 21, 2014 | 14.65 | 14.69 | 14.47 | 14.51 | 721,402 | -0.05(-0.36%) |
Feb 20, 2014 | 14.76 | 14.79 | 14.42 | 14.56 | 1,740,587 | -0.21(-1.42%) |
Feb 19, 2014 | 14.66 | 14.82 | 14.60 | 14.77 | 529,411 | +0.13(+0.90%) |
Feb 18, 2014 | 14.63 | 14.75 | 14.59 | 14.64 | 302,387 | +0.03(+0.18%) |
Feb 14, 2014 | 14.70 | 14.62 | 14.62 | 14.62 | 470,334 | -0.07(-0.48%) |
Feb 13, 2014 | 14.65 | 14.71 | 14.51 | 14.69 | 849,204 | +0.01(+0.06%) |
Feb 12, 2014 | 14.86 | 14.92 | 14.68 | 14.68 | 276,468 | -0.22(-1.47%) |
Feb 11, 2014 | 14.58 | 14.92 | 14.58 | 14.90 | 880,093 | +0.26(+1.80%) |
Feb 10, 2014 | 14.72 | 14.78 | 14.60 | 14.63 | 489,901 | -0.06(-0.42%) |
Feb 07, 2014 | 14.76 | 14.76 | 14.49 | 14.70 | 396,380 | +0.14(+0.96%) |
Feb 06, 2014 | 14.56 | 14.62 | 14.44 | 14.56 | 882,737 | +0.01(+0.06%) |
Feb 05, 2014 | 14.49 | 14.59 | 14.42 | 14.55 | 533,329 | +0.05(+0.36%) |
Feb 04, 2014 | 14.52 | 14.63 | 14.33 | 14.49 | 816,381 | -0.01(-0.06%) |
Feb 03, 2014 | 14.63 | 14.88 | 14.43 | 14.50 | 1,389,704 | -0.11(-0.72%) |
Jan 31, 2014 | 14.37 | 14.61 | 14.36 | 14.61 | 840,244 | +0.14(+0.97%) |
Jan 30, 2014 | 14.30 | 14.52 | 14.23 | 14.47 | 1,000,947 | +0.24(+1.66%) |
Jan 29, 2014 | 14.28 | 14.32 | 14.07 | 14.23 | 519,189 | -0.14(-0.97%) |
Jan 28, 2014 | 14.29 | 14.42 | 14.23 | 14.37 | 518,386 | +0.16(+1.11%) |
Jan 27, 2014 | 14.58 | 14.63 | 14.19 | 14.21 | 1,473,180 | -0.38(-2.58%) |
Jan 24, 2014 | 14.69 | 14.77 | 14.48 | 14.59 | 514,069 | -0.17(-1.13%) |
Jan 23, 2014 | 14.75 | 14.83 | 14.68 | 14.76 | 500,976 | -0.04(-0.30%) |
Jan 22, 2014 | 14.88 | 14.89 | 14.75 | 14.80 | 436,799 | -0.04(-0.30%) |
Jan 21, 2014 | 15.04 | 15.06 | 14.84 | 14.84 | 561,756 | -0.12(-0.82%) |
Jan 17, 2014 | 14.88 | 14.97 | 14.97 | 14.97 | 524,116 | +0.10(+0.65%) |
Jan 16, 2014 | 14.94 | 14.98 | 14.84 | 14.87 | 395,565 | -0.04(-0.29%) |
Jan 15, 2014 | 14.86 | 14.98 | 14.74 | 14.91 | 886,665 | +0.05(+0.35%) |
Jan 14, 2014 | 14.81 | 14.93 | 14.66 | 14.86 | 660,906 | +0.12(+0.83%) |
Jan 13, 2014 | 14.84 | 14.88 | 14.73 | 14.74 | 507,931 | -0.05(-0.36%) |
Jan 10, 2014 | 14.70 | 14.82 | 14.66 | 14.79 | 484,040 | +0.16(+1.08%) |
Jan 09, 2014 | 14.56 | 14.67 | 14.52 | 14.63 | 1,056,332 | +0.12(+0.84%) |
Jan 08, 2014 | 14.54 | 14.65 | 14.27 | 14.51 | 782,102 | +0.03(+0.18%) |
Jan 07, 2014 | 14.45 | 14.64 | 14.35 | 14.49 | 662,957 | +0.14(+0.98%) |
Jan 06, 2014 | 14.28 | 14.36 | 14.20 | 14.34 | 431,998 | +0.11(+0.80%) |
Jan 03, 2014 | 14.17 | 14.24 | 14.11 | 14.23 | 424,326 | +0.10(+0.68%) |
Jan 02, 2014 | 14.19 | 14.39 | 14.07 | 14.13 | 440,335 | -0.05(-0.37%) |
Dec 31, 2013 | 14.10 | 14.19 | 14.19 | 14.19 | 647,552 | +0.01(+0.06%) |
Dec 30, 2013 | 14.14 | 14.21 | 14.09 | 14.18 | 399,471 | +0.04(+0.25%) |
Dec 27, 2013 | 14.07 | 14.15 | 14.00 | 14.14 | 835,944 | +0.07(+0.50%) |
Dec 26, 2013 | 14.19 | 14.19 | 14.01 | 14.07 | 450,967 | -0.11(-0.74%) |
Dec 24, 2013 | 14.10 | 14.20 | 14.08 | 14.18 | 97,426 | +0.08(+0.56%) |
Dec 23, 2013 | 14.19 | 14.21 | 14.05 | 14.10 | 908,295 | -0.09(-0.62%) |
Dec 20, 2013 | 14.18 | 14.31 | 14.10 | 14.19 | 826,314 | -0.01(-0.06%) |
Dec 19, 2013 | 14.20 | 14.26 | 14.06 | 14.20 | 649,613 | +0.01(+0.06%) |
Dec 18, 2013 | 14.06 | 14.32 | 14.01 | 14.19 | 780,786 | +0.18(+1.31%) |
Dec 17, 2013 | 14.02 | 14.18 | 13.92 | 14.00 | 597,870 | -0.09(-0.62%) |
Dec 16, 2013 | 14.11 | 14.23 | 14.02 | 14.09 | 485,137 | -0.03(-0.19%) |
Dec 13, 2013 | 14.09 | 14.18 | 14.00 | 14.12 | 483,830 | +0.03(+0.19%) |
Dec 12, 2013 | 14.20 | 14.25 | 14.00 | 14.09 | 713,320 | -0.04(-0.31%) |
Dec 11, 2013 | 14.27 | 14.27 | 14.01 | 14.13 | 1,221,893 | -0.18(-1.22%) |
Dec 10, 2013 | 14.45 | 14.55 | 14.29 | 14.31 | 605,412 | -0.10(-0.67%) |
Dec 09, 2013 | 14.41 | 14.55 | 14.32 | 14.41 | 1,142,151 | +0.00(+0.00%) |
Dec 06, 2013 | 14.02 | 14.43 | 14.00 | 14.41 | 910,011 | +0.48(+3.45%) |
Dec 05, 2013 | 14.06 | 14.10 | 13.88 | 13.93 | 939,061 | -0.21(-1.48%) |
Dec 04, 2013 | 14.31 | 14.41 | 14.13 | 14.14 | 1,148,668 | -0.23(-1.58%) |
Dec 03, 2013 | 14.33 | 14.42 | 14.29 | 14.36 | 942,439 | -0.01(-0.06%) |
Dec 02, 2013 | 14.34 | 14.39 | 14.12 | 14.37 | 1,066,301 | +0.05(+0.37%) |
Nov 29, 2013 | 14.35 | 14.41 | 14.27 | 14.32 | 312,831 | -0.04(-0.30%) |
Nov 27, 2013 | 14.46 | 14.54 | 14.27 | 14.36 | 2,015,705 | -0.03(-0.18%) |
Nov 26, 2013 | 14.34 | 14.59 | 14.28 | 14.39 | 6,722,701 | +0.05(+0.37%) |
Nov 25, 2013 | 14.45 | 14.50 | 14.28 | 14.34 | 1,594,047 | -0.06(-0.42%) |
Nov 22, 2013 | 14.39 | 14.41 | 14.29 | 14.40 | 1,403,550 | +0.03(+0.24%) |
Nov 21, 2013 | 14.41 | 14.55 | 14.31 | 14.36 | 1,685,412 | +0.03(+0.18%) |
Nov 20, 2013 | 14.49 | 14.62 | 14.30 | 14.34 | 1,180,018 | -0.10(-0.73%) |
Nov 19, 2013 | 14.58 | 14.68 | 14.41 | 14.44 | 1,384,450 | -0.19(-1.31%) |
Nov 18, 2013 | 14.77 | 14.80 | 14.49 | 14.63 | 3,117,229 | -0.09(-0.59%) |
Nov 15, 2013 | 14.53 | 14.75 | 14.41 | 14.72 | 2,916,976 | +0.27(+1.87%) |
Nov 14, 2013 | 14.51 | 14.51 | 14.34 | 14.45 | 1,256,869 | +0.27(+1.91%) |
Nov 12, 2013 | 14.00 | 14.24 | 13.99 | 14.18 | 1,524,325 | +0.12(+0.87%) |
Nov 11, 2013 | 14.16 | 14.16 | 13.94 | 14.06 | 1,733,017 | -0.06(-0.43%) |
Nov 08, 2013 | 13.81 | 14.26 | 13.78 | 14.12 | 2,311,887 | +0.12(+0.87%) |
Nov 07, 2013 | 13.97 | 14.10 | 13.88 | 14.00 | 3,508,569 | -0.02(-0.12%) |
Nov 06, 2013 | 13.79 | 14.04 | 13.74 | 14.01 | 2,307,768 | +0.24(+1.78%) |
Nov 05, 2013 | 13.75 | 13.86 | 13.67 | 13.77 | 1,297,841 | +0.02(+0.13%) |
Nov 04, 2013 | 13.67 | 13.79 | 13.62 | 13.75 | 1,141,915 | +0.08(+0.57%) |
Nov 01, 2013 | 13.53 | 13.73 | 13.48 | 13.67 | 776,669 | +0.16(+1.16%) |
Oct 31, 2013 | 13.71 | 13.84 | 13.45 | 13.52 | 2,023,859 | -0.15(-1.09%) |
Oct 30, 2013 | 13.89 | 13.89 | 13.62 | 13.66 | 1,747,180 | -0.24(-1.70%) |
Oct 29, 2013 | 14.11 | 14.14 | 13.85 | 13.90 | 940,097 | -0.17(-1.18%) |
Oct 28, 2013 | 14.07 | 14.12 | 13.93 | 14.07 | 669,939 | +0.03(+0.25%) |
Oct 25, 2013 | 13.98 | 14.08 | 13.95 | 14.03 | 934,763 | +0.04(+0.31%) |
Oct 24, 2013 | 13.97 | 14.01 | 13.86 | 13.99 | 932,520 | +0.03(+0.19%) |
Oct 23, 2013 | 14.01 | 14.08 | 13.86 | 13.96 | 479,126 | -0.06(-0.44%) |
Oct 22, 2013 | 14.29 | 14.43 | 13.88 | 14.02 | 620,344 | +0.05(+0.38%) |
Oct 21, 2013 | 13.86 | 14.00 | 13.73 | 13.97 | 1,475,505 | +0.12(+0.88%) |
Oct 18, 2013 | 13.97 | 14.01 | 13.78 | 13.85 | 476,490 | +0.03(+0.25%) |
Oct 17, 2013 | 13.72 | 13.97 | 13.71 | 13.81 | 467,535 | +0.12(+0.89%) |
Oct 16, 2013 | 13.54 | 13.75 | 13.49 | 13.69 | 1,087,465 | +0.23(+1.69%) |
Oct 15, 2013 | 13.53 | 13.58 | 13.39 | 13.46 | 508,948 | -0.03(-0.26%) |
Oct 14, 2013 | 13.82 | 13.83 | 13.40 | 13.50 | 1,077,263 | +0.10(+0.72%) |
Oct 11, 2013 | 13.40 | 13.64 | 13.31 | 13.40 | 897,139 | +0.03(+0.20%) |
Oct 10, 2013 | 13.37 | 13.45 | 13.31 | 13.38 | 975,751 | +0.09(+0.66%) |
Oct 09, 2013 | 13.51 | 13.58 | 13.18 | 13.29 | 1,728,876 | -0.20(-1.49%) |
Oct 08, 2013 | 13.63 | 13.73 | 13.44 | 13.49 | 1,750,076 | -0.13(-0.96%) |
Oct 07, 2013 | 13.68 | 13.79 | 13.59 | 13.62 | 1,537,538 | -0.17(-1.27%) |
Oct 04, 2013 | 13.66 | 13.99 | 13.54 | 13.79 | 1,324,537 | +0.17(+1.28%) |
Oct 03, 2013 | 13.73 | 13.79 | 13.49 | 13.62 | 1,262,081 | -0.19(-1.39%) |
Oct 02, 2013 | 13.92 | 13.92 | 13.63 | 13.81 | 2,073,359 | -0.17(-1.25%) |
Oct 01, 2013 | 14.10 | 14.23 | 13.91 | 13.99 | 1,070,083 | -0.33(-2.32%) |
Sep 27, 2013 | 14.56 | 14.67 | 14.12 | 14.32 | 490,345 | -0.28(-1.91%) |
Sep 26, 2013 | 14.21 | 14.75 | 14.21 | 14.60 | 617,521 | +0.10(+0.66%) |
Sep 25, 2013 | 14.75 | 14.75 | 14.44 | 14.50 | 476,324 | -0.25(-1.72%) |
Sep 24, 2013 | 14.62 | 14.76 | 14.56 | 14.76 | 806,791 | +0.09(+0.60%) |
Sep 23, 2013 | 14.17 | 14.83 | 14.17 | 14.67 | 1,341,021 | +0.44(+3.07%) |
Sep 20, 2013 | 13.94 | 14.30 | 13.94 | 14.23 | 4,770,528 | +0.23(+1.62%) |
Sep 19, 2013 | 13.89 | 14.01 | 13.89 | 14.00 | 754,564 | +0.08(+0.56%) |
Sep 18, 2013 | 13.94 | 14.01 | 13.74 | 13.93 | 966,209 | +0.02(+0.13%) |
Sep 17, 2013 | 13.87 | 13.94 | 13.86 | 13.91 | 608,489 | +0.02(+0.13%) |
Sep 16, 2013 | 13.85 | 13.93 | 13.50 | 13.89 | 1,001,708 | +0.05(+0.38%) |
Sep 13, 2013 | 13.36 | 13.84 | 13.36 | 13.84 | 1,036,295 | +0.44(+3.26%) |
Sep 12, 2013 | 13.52 | 13.58 | 13.35 | 13.40 | 511,889 | -0.16(-1.16%) |
Sep 11, 2013 | 13.58 | 13.74 | 13.50 | 13.56 | 491,393 | -0.08(-0.58%) |
Sep 10, 2013 | 13.97 | 14.01 | 13.58 | 13.64 | 685,344 | -0.38(-2.74%) |
Sep 09, 2013 | 13.90 | 14.06 | 13.90 | 14.02 | 661,065 | +0.12(+0.88%) |
Sep 06, 2013 | 13.93 | 14.02 | 13.80 | 13.90 | 376,340 | +0.07(+0.51%) |
Sep 05, 2013 | 13.72 | 13.99 | 13.72 | 13.83 | 403,231 | -0.18(-1.31%) |
Sep 04, 2013 | 13.92 | 14.06 | 13.89 | 14.01 | 721,966 | +0.04(+0.31%) |
Sep 03, 2013 | 13.85 | 13.97 | 13.84 | 13.97 | 829,284 | +0.10(+0.76%) |
Aug 30, 2013 | 13.84 | 13.96 | 13.84 | 13.86 | 138,924 | -0.02(-0.13%) |
Aug 29, 2013 | 13.88 | 13.98 | 13.82 | 13.88 | 728,532 | -0.01(-0.06%) |
Aug 28, 2013 | 13.97 | 14.02 | 13.84 | 13.89 | 632,647 | -0.02(-0.13%) |
Aug 27, 2013 | 13.64 | 14.00 | 13.58 | 13.91 | 1,299,988 | +0.07(+0.51%) |
Aug 26, 2013 | 13.93 | 13.99 | 13.78 | 13.84 | 410,989 | -0.15(-1.06%) |
Aug 23, 2013 | 14.01 | 14.06 | 13.66 | 13.99 | 968,519 | -0.04(-0.31%) |
Aug 22, 2013 | 14.00 | 14.07 | 13.98 | 14.03 | 241,630 | +0.02(+0.12%) |
Aug 21, 2013 | 13.98 | 14.02 | 13.97 | 14.01 | 228,766 | +0.04(+0.25%) |
Aug 20, 2013 | 13.98 | 14.06 | 13.91 | 13.98 | 751,970 | +0.00(+0.00%) |
Aug 19, 2013 | 13.99 | 14.07 | 13.97 | 13.98 | 293,196 | -0.04(-0.31%) |
Aug 16, 2013 | 14.03 | 14.17 | 13.97 | 14.02 | 1,566,800 | +0.05(+0.38%) |
Aug 15, 2013 | 13.97 | 14.06 | 13.86 | 13.97 | 884,622 | -0.03(-0.25%) |
Aug 14, 2013 | 13.95 | 14.05 | 13.79 | 14.00 | 425,733 | -0.01(-0.06%) |
Aug 13, 2013 | 14.10 | 14.14 | 13.97 | 14.01 | 417,205 | -0.09(-0.62%) |
Aug 12, 2013 | 14.01 | 14.21 | 14.01 | 14.10 | 994,353 | +0.04(+0.31%) |
Aug 09, 2013 | 14.01 | 14.11 | 13.97 | 14.06 | 696,804 | -0.02(-0.12%) |
Aug 08, 2013 | 13.75 | 14.10 | 13.75 | 14.07 | 1,393,483 | +0.41(+3.00%) |
Aug 07, 2013 | 13.69 | 13.77 | 13.62 | 13.66 | 458,828 | -0.11(-0.82%) |
Aug 06, 2013 | 13.67 | 13.96 | 13.67 | 13.78 | 474,237 | +0.10(+0.77%) |
Aug 05, 2013 | 13.72 | 13.88 | 13.67 | 13.67 | 843,394 | -0.15(-1.07%) |
Aug 02, 2013 | 13.60 | 13.88 | 13.58 | 13.82 | 2,421,953 | +0.20(+1.47%) |