Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.10 | 14.18 | 14.04 | 14.10 | 1,845,886 | -0.02(-0.12%) |
Apr 29, 2014 | 14.05 | 14.28 | 14.05 | 14.11 | 1,390,223 | +0.05(+0.37%) |
Apr 28, 2014 | 14.02 | 14.06 | 13.89 | 14.06 | 860,783 | +0.06(+0.44%) |
Apr 25, 2014 | 13.97 | 14.03 | 13.84 | 14.00 | 642,460 | +0.06(+0.44%) |
Apr 24, 2014 | 14.04 | 14.09 | 13.91 | 13.94 | 1,152,611 | -0.08(-0.56%) |
Apr 23, 2014 | 14.06 | 14.10 | 13.98 | 14.02 | 721,053 | -0.04(-0.25%) |
Apr 22, 2014 | 14.13 | 14.14 | 14.01 | 14.05 | 1,955,203 | -0.01(-0.06%) |
Apr 21, 2014 | 14.10 | 14.13 | 14.01 | 14.06 | 608,160 | +0.01(+0.06%) |
Apr 17, 2014 | 14.04 | 14.05 | 14.05 | 14.05 | 600,924 | -0.04(-0.25%) |
Apr 16, 2014 | 14.09 | 14.11 | 14.00 | 14.09 | 1,236,985 | +0.02(+0.13%) |
Apr 15, 2014 | 14.05 | 14.09 | 13.93 | 14.07 | 924,963 | +0.01(+0.06%) |
Apr 14, 2014 | 14.09 | 14.14 | 13.98 | 14.06 | 868,951 | -0.02(-0.13%) |
Apr 11, 2014 | 14.02 | 14.12 | 13.95 | 14.08 | 2,579,793 | -0.02(-0.12%) |
Apr 10, 2014 | 14.26 | 14.33 | 13.99 | 14.10 | 1,557,029 | -0.22(-1.53%) |
Apr 09, 2014 | 14.18 | 14.35 | 14.08 | 14.32 | 617,005 | +0.13(+0.93%) |
Apr 08, 2014 | 14.31 | 14.33 | 14.11 | 14.18 | 1,130,198 | -0.09(-0.62%) |
Apr 07, 2014 | 14.33 | 14.40 | 14.23 | 14.27 | 863,833 | -0.11(-0.79%) |
Apr 04, 2014 | 14.51 | 14.52 | 14.26 | 14.39 | 521,878 | -0.06(-0.43%) |
Apr 03, 2014 | 14.51 | 14.53 | 14.31 | 14.45 | 466,218 | -0.04(-0.30%) |
Apr 02, 2014 | 14.69 | 14.76 | 14.44 | 14.49 | 847,717 | -0.22(-1.49%) |
Apr 01, 2014 | 14.71 | 14.76 | 14.59 | 14.71 | 954,224 | +0.04(+0.24%) |
Mar 31, 2014 | 14.62 | 14.69 | 14.39 | 14.68 | 1,927,423 | +0.02(+0.12%) |
Mar 28, 2014 | 14.70 | 14.77 | 14.52 | 14.66 | 694,551 | -0.02(-0.12%) |
Mar 27, 2014 | 14.69 | 14.78 | 14.57 | 14.68 | 473,540 | -0.04(-0.24%) |
Mar 26, 2014 | 14.92 | 14.99 | 14.68 | 14.71 | 886,972 | -0.10(-0.65%) |
Mar 25, 2014 | 14.78 | 14.87 | 14.70 | 14.81 | 1,263,058 | +0.06(+0.42%) |
Mar 24, 2014 | 14.57 | 14.81 | 14.48 | 14.75 | 1,973,809 | +0.27(+1.88%) |
Mar 21, 2014 | 14.82 | 15.09 | 14.37 | 14.47 | 10,784,404 | -0.32(-2.14%) |
Mar 20, 2014 | 14.61 | 14.82 | 14.39 | 14.79 | 3,408,470 | +0.42(+2.92%) |
Mar 19, 2014 | 14.37 | 14.44 | 14.27 | 14.37 | 2,294,572 | -0.04(-0.30%) |
Mar 18, 2014 | 14.39 | 14.47 | 14.32 | 14.41 | 3,078,331 | -0.04(-0.24%) |
Mar 17, 2014 | 14.74 | 14.74 | 14.31 | 14.45 | 3,180,974 | -0.29(-1.96%) |
Mar 14, 2014 | 14.80 | 15.14 | 14.68 | 14.74 | 2,542,529 | -0.15(-1.00%) |
Mar 13, 2014 | 14.95 | 15.07 | 14.70 | 14.89 | 1,923,896 | -0.07(-0.47%) |
Mar 12, 2014 | 14.83 | 15.03 | 14.77 | 14.96 | 1,207,411 | +0.16(+1.06%) |
Mar 11, 2014 | 15.03 | 15.15 | 14.74 | 14.80 | 3,595,033 | -0.46(-2.98%) |
Mar 10, 2014 | 15.23 | 15.35 | 15.15 | 15.25 | 2,568,926 | +0.09(+0.58%) |
Mar 07, 2014 | 14.97 | 15.41 | 14.89 | 15.17 | 1,709,434 | +0.28(+1.88%) |
Mar 06, 2014 | 14.89 | 15.00 | 14.83 | 14.89 | 777,284 | +0.04(+0.30%) |
Mar 05, 2014 | 14.83 | 14.90 | 14.67 | 14.84 | 2,689,910 | +0.30(+2.05%) |
Mar 04, 2014 | 14.53 | 14.62 | 14.41 | 14.55 | 1,505,536 | +0.11(+0.73%) |
Mar 03, 2014 | 14.32 | 14.48 | 14.26 | 14.44 | 1,021,070 | +0.10(+0.67%) |
Feb 28, 2014 | 14.44 | 14.45 | 14.29 | 14.34 | 852,652 | -0.05(-0.36%) |
Feb 27, 2014 | 14.45 | 14.50 | 14.33 | 14.40 | 366,047 | -0.04(-0.30%) |
Feb 26, 2014 | 14.50 | 14.56 | 14.38 | 14.44 | 462,380 | -0.02(-0.12%) |
Feb 25, 2014 | 14.42 | 14.58 | 14.39 | 14.46 | 471,751 | +0.06(+0.43%) |
Feb 24, 2014 | 14.55 | 14.59 | 14.38 | 14.40 | 1,014,394 | -0.11(-0.78%) |
Feb 21, 2014 | 14.65 | 14.69 | 14.47 | 14.51 | 721,440 | -0.05(-0.36%) |
Feb 20, 2014 | 14.76 | 14.79 | 14.42 | 14.56 | 1,740,678 | -0.21(-1.42%) |
Feb 19, 2014 | 14.66 | 14.82 | 14.60 | 14.77 | 529,439 | +0.13(+0.90%) |
Feb 18, 2014 | 14.62 | 14.75 | 14.59 | 14.64 | 302,403 | +0.03(+0.18%) |
Feb 14, 2014 | 14.69 | 14.62 | 14.62 | 14.62 | 470,359 | -0.07(-0.48%) |
Feb 13, 2014 | 14.65 | 14.71 | 14.51 | 14.69 | 849,249 | +0.01(+0.06%) |
Feb 12, 2014 | 14.86 | 14.92 | 14.68 | 14.68 | 276,483 | -0.22(-1.47%) |
Feb 11, 2014 | 14.58 | 14.92 | 14.58 | 14.90 | 880,139 | +0.26(+1.80%) |
Feb 10, 2014 | 14.72 | 14.78 | 14.60 | 14.63 | 489,927 | -0.06(-0.42%) |
Feb 07, 2014 | 14.76 | 14.76 | 14.48 | 14.69 | 396,401 | +0.14(+0.96%) |
Feb 06, 2014 | 14.56 | 14.62 | 14.44 | 14.55 | 882,784 | +0.01(+0.06%) |
Feb 05, 2014 | 14.49 | 14.59 | 14.42 | 14.55 | 533,357 | +0.05(+0.36%) |
Feb 04, 2014 | 14.52 | 14.62 | 14.33 | 14.49 | 816,424 | -0.01(-0.06%) |
Feb 03, 2014 | 14.63 | 14.88 | 14.43 | 14.50 | 1,389,777 | -0.11(-0.72%) |
Jan 31, 2014 | 14.37 | 14.61 | 14.36 | 14.61 | 840,288 | +0.14(+0.97%) |
Jan 30, 2014 | 14.30 | 14.52 | 14.23 | 14.47 | 1,000,999 | +0.24(+1.66%) |
Jan 29, 2014 | 14.28 | 14.32 | 14.07 | 14.23 | 519,216 | -0.14(-0.98%) |
Jan 28, 2014 | 14.29 | 14.42 | 14.23 | 14.37 | 518,413 | +0.16(+1.11%) |
Jan 27, 2014 | 14.58 | 14.63 | 14.19 | 14.21 | 1,473,257 | -0.38(-2.58%) |
Jan 24, 2014 | 14.69 | 14.77 | 14.48 | 14.59 | 514,096 | -0.17(-1.13%) |
Jan 23, 2014 | 14.75 | 14.83 | 14.68 | 14.76 | 501,002 | -0.04(-0.30%) |
Jan 22, 2014 | 14.88 | 14.89 | 14.75 | 14.80 | 436,822 | -0.04(-0.29%) |
Jan 21, 2014 | 15.04 | 15.06 | 14.83 | 14.84 | 561,786 | -0.12(-0.82%) |
Jan 17, 2014 | 14.88 | 14.97 | 14.97 | 14.97 | 524,143 | +0.10(+0.65%) |
Jan 16, 2014 | 14.94 | 14.97 | 14.83 | 14.87 | 395,585 | -0.04(-0.29%) |
Jan 15, 2014 | 14.86 | 14.97 | 14.74 | 14.91 | 886,712 | +0.05(+0.35%) |
Jan 14, 2014 | 14.81 | 14.93 | 14.66 | 14.86 | 660,940 | +0.12(+0.83%) |
Jan 13, 2014 | 14.83 | 14.88 | 14.73 | 14.74 | 507,958 | -0.05(-0.35%) |
Jan 10, 2014 | 14.69 | 14.82 | 14.66 | 14.79 | 484,065 | +0.16(+1.08%) |
Jan 09, 2014 | 14.56 | 14.67 | 14.52 | 14.63 | 1,056,387 | +0.12(+0.84%) |
Jan 08, 2014 | 14.54 | 14.65 | 14.27 | 14.51 | 782,143 | +0.03(+0.18%) |
Jan 07, 2014 | 14.45 | 14.64 | 14.35 | 14.48 | 662,991 | +0.14(+0.98%) |
Jan 06, 2014 | 14.28 | 14.36 | 14.20 | 14.34 | 432,021 | +0.11(+0.80%) |
Jan 03, 2014 | 14.17 | 14.24 | 14.11 | 14.23 | 424,348 | +0.10(+0.68%) |
Jan 02, 2014 | 14.19 | 14.39 | 14.07 | 14.13 | 440,358 | -0.05(-0.37%) |
Dec 31, 2013 | 14.10 | 14.19 | 14.19 | 14.19 | 647,586 | +0.01(+0.06%) |
Dec 30, 2013 | 14.14 | 14.21 | 14.09 | 14.18 | 399,492 | +0.04(+0.25%) |
Dec 27, 2013 | 14.07 | 14.15 | 14.00 | 14.14 | 835,987 | +0.07(+0.50%) |
Dec 26, 2013 | 14.19 | 14.19 | 14.01 | 14.07 | 450,991 | -0.11(-0.74%) |
Dec 24, 2013 | 14.10 | 14.20 | 14.08 | 14.18 | 97,431 | +0.08(+0.56%) |
Dec 23, 2013 | 14.19 | 14.21 | 14.05 | 14.10 | 908,342 | -0.09(-0.62%) |
Dec 20, 2013 | 14.18 | 14.31 | 14.10 | 14.19 | 826,358 | -0.01(-0.06%) |
Dec 19, 2013 | 14.20 | 14.26 | 14.06 | 14.20 | 649,647 | +0.01(+0.06%) |
Dec 18, 2013 | 14.06 | 14.32 | 14.01 | 14.19 | 780,827 | +0.18(+1.31%) |
Dec 17, 2013 | 14.02 | 14.18 | 13.92 | 14.00 | 597,902 | -0.09(-0.62%) |
Dec 16, 2013 | 14.11 | 14.23 | 14.02 | 14.09 | 485,163 | -0.03(-0.19%) |
Dec 13, 2013 | 14.09 | 14.18 | 14.00 | 14.12 | 483,855 | +0.03(+0.19%) |
Dec 12, 2013 | 14.20 | 14.25 | 14.00 | 14.09 | 713,357 | -0.04(-0.31%) |
Dec 11, 2013 | 14.27 | 14.27 | 14.01 | 14.13 | 1,221,957 | -0.18(-1.22%) |
Dec 10, 2013 | 14.45 | 14.55 | 14.29 | 14.31 | 605,443 | -0.10(-0.67%) |
Dec 09, 2013 | 14.41 | 14.55 | 14.32 | 14.41 | 1,142,211 | +0.00(+0.00%) |
Dec 06, 2013 | 14.02 | 14.43 | 13.99 | 14.41 | 910,059 | +0.48(+3.45%) |
Dec 05, 2013 | 14.06 | 14.10 | 13.88 | 13.93 | 939,110 | -0.21(-1.48%) |
Dec 04, 2013 | 14.31 | 14.41 | 14.13 | 14.13 | 1,148,729 | -0.23(-1.58%) |
Dec 03, 2013 | 14.33 | 14.42 | 14.29 | 14.36 | 942,489 | -0.01(-0.06%) |
Dec 02, 2013 | 14.34 | 14.39 | 14.12 | 14.37 | 1,066,357 | +0.05(+0.37%) |
Nov 29, 2013 | 14.35 | 14.41 | 14.27 | 14.32 | 312,847 | -0.04(-0.30%) |
Nov 27, 2013 | 14.46 | 14.54 | 14.27 | 14.36 | 2,015,811 | -0.03(-0.18%) |
Nov 26, 2013 | 14.34 | 14.59 | 14.28 | 14.39 | 6,723,054 | +0.05(+0.36%) |
Nov 25, 2013 | 14.45 | 14.50 | 14.27 | 14.34 | 1,594,131 | -0.06(-0.42%) |
Nov 22, 2013 | 14.39 | 14.41 | 14.29 | 14.40 | 1,403,624 | +0.04(+0.24%) |
Nov 21, 2013 | 14.41 | 14.54 | 14.31 | 14.36 | 1,685,500 | +0.03(+0.18%) |
Nov 20, 2013 | 14.49 | 14.62 | 14.30 | 14.34 | 1,180,080 | -0.10(-0.73%) |
Nov 19, 2013 | 14.58 | 14.68 | 14.41 | 14.44 | 1,384,523 | -0.19(-1.31%) |
Nov 18, 2013 | 14.77 | 14.80 | 14.49 | 14.63 | 3,117,393 | -0.09(-0.59%) |
Nov 15, 2013 | 14.53 | 14.75 | 14.41 | 14.72 | 2,917,129 | +0.27(+1.87%) |
Nov 14, 2013 | 14.51 | 14.51 | 14.34 | 14.45 | 1,256,935 | +0.27(+1.91%) |
Nov 12, 2013 | 13.99 | 14.23 | 13.99 | 14.18 | 1,524,405 | +0.12(+0.87%) |
Nov 11, 2013 | 14.16 | 14.16 | 13.94 | 14.06 | 1,733,108 | -0.06(-0.43%) |
Nov 08, 2013 | 13.81 | 14.26 | 13.78 | 14.12 | 2,312,008 | +0.12(+0.87%) |
Nov 07, 2013 | 13.97 | 14.10 | 13.88 | 13.99 | 3,508,753 | -0.02(-0.12%) |
Nov 06, 2013 | 13.79 | 14.04 | 13.74 | 14.01 | 2,307,889 | +0.24(+1.78%) |
Nov 05, 2013 | 13.75 | 13.86 | 13.67 | 13.77 | 1,297,909 | +0.02(+0.13%) |
Nov 04, 2013 | 13.67 | 13.79 | 13.62 | 13.75 | 1,141,975 | +0.08(+0.57%) |
Nov 01, 2013 | 13.53 | 13.73 | 13.48 | 13.67 | 776,710 | +0.16(+1.16%) |
Oct 31, 2013 | 13.71 | 13.84 | 13.44 | 13.51 | 2,023,965 | -0.15(-1.09%) |
Oct 30, 2013 | 13.89 | 13.89 | 13.62 | 13.66 | 1,747,271 | -0.24(-1.70%) |
Oct 29, 2013 | 14.11 | 14.14 | 13.85 | 13.90 | 940,147 | -0.17(-1.18%) |
Oct 28, 2013 | 14.07 | 14.12 | 13.93 | 14.06 | 669,974 | +0.03(+0.25%) |
Oct 25, 2013 | 13.98 | 14.08 | 13.95 | 14.03 | 934,812 | +0.04(+0.31%) |
Oct 24, 2013 | 13.97 | 14.01 | 13.86 | 13.99 | 932,568 | +0.03(+0.19%) |
Oct 23, 2013 | 14.01 | 14.08 | 13.86 | 13.96 | 479,152 | -0.06(-0.44%) |
Oct 22, 2013 | 14.29 | 14.43 | 13.88 | 14.02 | 620,376 | +0.05(+0.38%) |
Oct 21, 2013 | 13.86 | 13.99 | 13.73 | 13.97 | 1,475,582 | +0.12(+0.88%) |
Oct 18, 2013 | 13.97 | 14.01 | 13.78 | 13.85 | 476,515 | +0.03(+0.25%) |
Oct 17, 2013 | 13.72 | 13.97 | 13.71 | 13.81 | 467,560 | +0.12(+0.89%) |
Oct 16, 2013 | 13.54 | 13.75 | 13.49 | 13.69 | 1,087,522 | +0.23(+1.69%) |
Oct 15, 2013 | 13.53 | 13.58 | 13.39 | 13.46 | 508,975 | -0.03(-0.26%) |
Oct 14, 2013 | 13.82 | 13.83 | 13.40 | 13.50 | 1,077,320 | +0.10(+0.72%) |
Oct 11, 2013 | 13.40 | 13.64 | 13.31 | 13.40 | 897,186 | +0.03(+0.20%) |
Oct 10, 2013 | 13.37 | 13.44 | 13.31 | 13.38 | 975,802 | +0.09(+0.66%) |
Oct 09, 2013 | 13.51 | 13.58 | 13.18 | 13.29 | 1,728,966 | -0.20(-1.49%) |
Oct 08, 2013 | 13.63 | 13.73 | 13.44 | 13.49 | 1,750,168 | -0.13(-0.96%) |
Oct 07, 2013 | 13.68 | 13.79 | 13.59 | 13.62 | 1,537,618 | -0.17(-1.27%) |
Oct 04, 2013 | 13.65 | 13.99 | 13.54 | 13.79 | 1,324,607 | +0.17(+1.28%) |
Oct 03, 2013 | 13.73 | 13.79 | 13.49 | 13.62 | 1,262,147 | -0.19(-1.39%) |
Oct 02, 2013 | 13.92 | 13.92 | 13.63 | 13.81 | 2,073,468 | -0.17(-1.25%) |
Oct 01, 2013 | 14.10 | 14.23 | 13.91 | 13.99 | 1,070,139 | -0.33(-2.32%) |
Sep 27, 2013 | 14.56 | 14.67 | 14.12 | 14.32 | 490,371 | -0.28(-1.91%) |
Sep 26, 2013 | 14.21 | 14.75 | 14.21 | 14.60 | 617,554 | +0.10(+0.66%) |
Sep 25, 2013 | 14.75 | 14.75 | 14.44 | 14.50 | 476,349 | -0.25(-1.72%) |
Sep 24, 2013 | 14.62 | 14.76 | 14.56 | 14.75 | 806,833 | +0.09(+0.60%) |
Sep 23, 2013 | 14.17 | 14.83 | 14.17 | 14.67 | 1,341,092 | +0.44(+3.07%) |
Sep 20, 2013 | 13.94 | 14.30 | 13.94 | 14.23 | 4,770,778 | +0.23(+1.62%) |
Sep 19, 2013 | 13.89 | 14.01 | 13.89 | 14.00 | 754,603 | +0.08(+0.56%) |
Sep 18, 2013 | 13.94 | 14.01 | 13.74 | 13.93 | 966,260 | +0.02(+0.13%) |
Sep 17, 2013 | 13.87 | 13.94 | 13.86 | 13.91 | 608,521 | +0.02(+0.13%) |
Sep 16, 2013 | 13.85 | 13.93 | 13.50 | 13.89 | 1,001,761 | +0.05(+0.38%) |
Sep 13, 2013 | 13.36 | 13.84 | 13.36 | 13.84 | 1,036,349 | +0.44(+3.26%) |
Sep 12, 2013 | 13.52 | 13.58 | 13.35 | 13.40 | 511,916 | -0.16(-1.16%) |
Sep 11, 2013 | 13.58 | 13.74 | 13.50 | 13.56 | 491,419 | -0.08(-0.58%) |
Sep 10, 2013 | 13.97 | 14.01 | 13.58 | 13.64 | 685,380 | -0.38(-2.74%) |
Sep 09, 2013 | 13.90 | 14.06 | 13.90 | 14.02 | 661,099 | +0.12(+0.88%) |
Sep 06, 2013 | 13.93 | 14.02 | 13.80 | 13.90 | 376,359 | +0.07(+0.50%) |
Sep 05, 2013 | 13.72 | 13.99 | 13.72 | 13.83 | 403,253 | -0.18(-1.31%) |
Sep 04, 2013 | 13.92 | 14.06 | 13.89 | 14.01 | 722,004 | +0.04(+0.31%) |
Sep 03, 2013 | 13.85 | 13.97 | 13.84 | 13.97 | 829,327 | +0.10(+0.76%) |
Aug 30, 2013 | 13.84 | 13.96 | 13.84 | 13.86 | 138,931 | -0.02(-0.13%) |
Aug 29, 2013 | 13.88 | 13.98 | 13.82 | 13.88 | 728,570 | -0.01(-0.06%) |
Aug 28, 2013 | 13.97 | 14.02 | 13.84 | 13.89 | 632,680 | -0.02(-0.13%) |
Aug 27, 2013 | 13.64 | 14.00 | 13.58 | 13.91 | 1,300,056 | +0.07(+0.51%) |
Aug 26, 2013 | 13.93 | 13.99 | 13.78 | 13.84 | 411,011 | -0.15(-1.06%) |
Aug 23, 2013 | 14.01 | 14.06 | 13.66 | 13.99 | 968,570 | -0.04(-0.31%) |
Aug 22, 2013 | 13.99 | 14.07 | 13.98 | 14.03 | 241,643 | +0.02(+0.12%) |
Aug 21, 2013 | 13.98 | 14.02 | 13.97 | 14.01 | 228,778 | +0.03(+0.25%) |
Aug 20, 2013 | 13.98 | 14.06 | 13.91 | 13.98 | 752,009 | +0.00(+0.00%) |
Aug 19, 2013 | 13.99 | 14.06 | 13.97 | 13.98 | 293,211 | -0.04(-0.31%) |
Aug 16, 2013 | 14.03 | 14.17 | 13.97 | 14.02 | 1,566,883 | +0.05(+0.38%) |
Aug 15, 2013 | 13.97 | 14.06 | 13.86 | 13.97 | 884,668 | -0.03(-0.25%) |
Aug 14, 2013 | 13.95 | 14.05 | 13.79 | 14.00 | 425,756 | -0.01(-0.06%) |
Aug 13, 2013 | 14.10 | 14.14 | 13.97 | 14.01 | 417,227 | -0.09(-0.62%) |
Aug 12, 2013 | 14.01 | 14.20 | 14.01 | 14.10 | 994,405 | +0.04(+0.31%) |
Aug 09, 2013 | 14.01 | 14.11 | 13.97 | 14.06 | 696,841 | -0.02(-0.12%) |
Aug 08, 2013 | 13.75 | 14.10 | 13.75 | 14.07 | 1,393,557 | +0.41(+3.00%) |
Aug 07, 2013 | 13.69 | 13.77 | 13.62 | 13.66 | 458,852 | -0.11(-0.82%) |
Aug 06, 2013 | 13.67 | 13.96 | 13.67 | 13.78 | 474,262 | +0.10(+0.77%) |
Aug 05, 2013 | 13.72 | 13.88 | 13.67 | 13.67 | 843,439 | -0.15(-1.07%) |
Aug 02, 2013 | 13.60 | 13.88 | 13.58 | 13.82 | 2,422,080 | +0.20(+1.47%) |