Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.40 | 18.62 | 18.34 | 18.41 | 8,875,320 | +0.05(+0.30%) |
Sep 29, 2014 | 18.24 | 18.38 | 18.15 | 18.36 | 6,453,138 | +0.03(+0.17%) |
Sep 26, 2014 | 18.27 | 18.37 | 18.17 | 18.33 | 7,097,119 | +0.06(+0.32%) |
Sep 25, 2014 | 18.46 | 18.53 | 18.26 | 18.27 | 8,948,260 | -0.20(-1.10%) |
Sep 24, 2014 | 18.60 | 18.60 | 18.42 | 18.47 | 5,509,097 | -0.07(-0.39%) |
Sep 23, 2014 | 18.56 | 18.65 | 18.47 | 18.54 | 7,139,037 | -0.01(-0.07%) |
Sep 22, 2014 | 18.56 | 18.68 | 18.48 | 18.56 | 7,297,307 | -0.10(-0.55%) |
Sep 19, 2014 | 18.63 | 18.73 | 18.54 | 18.66 | 10,915,818 | +0.11(+0.59%) |
Sep 18, 2014 | 18.68 | 18.76 | 18.49 | 18.55 | 9,432,288 | -0.14(-0.74%) |
Sep 17, 2014 | 18.75 | 18.87 | 18.59 | 18.69 | 10,620,969 | +0.03(+0.17%) |
Sep 16, 2014 | 18.45 | 18.73 | 18.40 | 18.66 | 11,634,156 | +0.19(+1.01%) |
Sep 15, 2014 | 18.52 | 18.59 | 18.39 | 18.47 | 6,866,766 | +0.02(+0.08%) |
Sep 12, 2014 | 18.74 | 18.78 | 18.44 | 18.45 | 9,313,846 | -0.40(-2.13%) |
Sep 11, 2014 | 18.75 | 18.91 | 18.62 | 18.86 | 8,571,002 | +0.10(+0.55%) |
Sep 10, 2014 | 18.87 | 18.67 | 18.75 | 8,685,738 | -0.02(-0.08%) | |
Sep 09, 2014 | 18.98 | 19.04 | 18.75 | 18.77 | 9,766,195 | -0.30(-1.58%) |
Sep 08, 2014 | 19.20 | 19.22 | 19.02 | 19.07 | 5,359,148 | -0.13(-0.69%) |
Sep 05, 2014 | 19.07 | 19.20 | 19.04 | 19.20 | 7,960,154 | +0.14(+0.71%) |
Sep 04, 2014 | 19.13 | 19.17 | 18.98 | 19.07 | 10,715,227 | -0.07(-0.38%) |
Sep 03, 2014 | 19.11 | 19.23 | 19.07 | 19.14 | 7,259,519 | +0.07(+0.38%) |
Sep 02, 2014 | 19.28 | 19.32 | 18.99 | 19.07 | 9,553,912 | -0.24(-1.24%) |
Aug 29, 2014 | 19.31 | 19.31 | 19.31 | 0 | +0.18(+0.94%) | |
Aug 28, 2014 | 18.96 | 19.16 | 18.90 | 19.13 | 4,814,392 | +0.13(+0.66%) |
Aug 27, 2014 | 18.86 | 19.03 | 18.83 | 19.00 | 7,204,461 | +0.18(+0.93%) |
Aug 26, 2014 | 19.09 | 19.09 | 18.81 | 18.83 | 7,162,744 | -0.28(-1.48%) |
Aug 25, 2014 | 19.04 | 19.18 | 19.04 | 19.11 | 4,421,752 | +0.10(+0.54%) |
Aug 22, 2014 | 19.07 | 19.16 | 18.89 | 19.01 | 5,093,499 | -0.07(-0.38%) |
Aug 21, 2014 | 19.04 | 19.20 | 19.03 | 19.08 | 6,603,912 | +0.05(+0.28%) |
Aug 20, 2014 | 18.92 | 19.04 | 18.88 | 19.03 | 5,300,254 | +0.08(+0.43%) |
Aug 19, 2014 | 18.79 | 18.96 | 18.74 | 18.94 | 6,636,633 | +0.23(+1.23%) |
Aug 18, 2014 | 18.80 | 18.92 | 18.67 | 18.71 | 5,642,097 | -0.05(-0.25%) |
Aug 15, 2014 | 18.77 | 18.96 | 18.70 | 18.76 | 6,515,672 | +0.04(+0.20%) |
Aug 14, 2014 | 18.74 | 18.64 | 18.72 | 4,954,779 | +0.09(+0.46%) | |
Aug 13, 2014 | 18.51 | 18.74 | 18.50 | 18.64 | 5,492,388 | +0.17(+0.90%) |
Aug 12, 2014 | 18.49 | 18.57 | 18.41 | 18.47 | 6,710,406 | +0.00(+0.01%) |
Aug 11, 2014 | 18.58 | 18.64 | 18.45 | 18.47 | 7,313,502 | -0.11(-0.59%) |
Aug 08, 2014 | 18.32 | 18.58 | 18.31 | 18.58 | 8,976,892 | +0.29(+1.58%) |
Aug 07, 2014 | 18.07 | 18.35 | 18.02 | 18.29 | 14,603,336 | +0.32(+1.75%) |
Aug 06, 2014 | 18.02 | 18.11 | 17.87 | 17.98 | 23,222,540 | -0.05(-0.26%) |
Aug 05, 2014 | 18.23 | 18.29 | 17.97 | 18.02 | 12,504,011 | -0.28(-1.55%) |
Aug 04, 2014 | 18.29 | 18.32 | 17.87 | 18.31 | 19,098,194 | +0.04(+0.25%) |
Aug 01, 2014 | 18.20 | 18.48 | 18.16 | 18.26 | 12,917,356 | -0.01(-0.07%) |
Jul 31, 2014 | 18.62 | 18.68 | 18.26 | 18.28 | 13,975,647 | -0.48(-2.54%) |
Jul 30, 2014 | 19.11 | 19.17 | 18.64 | 18.75 | 14,611,170 | -0.40(-2.09%) |
Jul 29, 2014 | 19.28 | 19.35 | 18.94 | 19.15 | 9,979,570 | -0.23(-1.19%) |
Jul 28, 2014 | 19.17 | 19.42 | 19.10 | 19.38 | 8,440,598 | +0.22(+1.15%) |
Jul 25, 2014 | 19.18 | 19.28 | 19.13 | 19.16 | 6,601,385 | -0.05(-0.27%) |
Jul 24, 2014 | 19.20 | 19.29 | 19.15 | 19.22 | 5,435,876 | +0.04(+0.23%) |
Jul 23, 2014 | 19.17 | 19.25 | 19.11 | 19.17 | 7,536,501 | +0.03(+0.14%) |
Jul 22, 2014 | 19.24 | 19.29 | 19.14 | 19.14 | 7,095,655 | -0.06(-0.33%) |
Jul 21, 2014 | 19.25 | 19.26 | 19.10 | 19.21 | 4,612,057 | -0.02(-0.10%) |
Jul 18, 2014 | 19.06 | 19.24 | 18.93 | 19.23 | 9,805,962 | +0.23(+1.23%) |
Jul 17, 2014 | 19.37 | 19.37 | 18.99 | 18.99 | 8,253,776 | -0.22(-1.15%) |
Jul 16, 2014 | 19.17 | 19.26 | 19.05 | 19.22 | 7,236,338 | +0.08(+0.41%) |
Jul 15, 2014 | 18.99 | 19.16 | 18.94 | 19.14 | 9,043,899 | +0.18(+0.92%) |
Jul 14, 2014 | 19.20 | 19.27 | 18.96 | 18.96 | 9,373,849 | -0.30(-1.57%) |
Jul 11, 2014 | 19.34 | 19.39 | 19.21 | 19.26 | 6,259,321 | -0.08(-0.42%) |
Jul 10, 2014 | 19.19 | 19.41 | 19.19 | 19.35 | 7,862,054 | +0.11(+0.57%) |
Jul 09, 2014 | 19.23 | 19.32 | 19.14 | 19.24 | 8,815,012 | -0.01(-0.07%) |
Jul 08, 2014 | 19.13 | 19.35 | 19.10 | 19.25 | 11,567,220 | +0.08(+0.43%) |
Jul 07, 2014 | 19.09 | 19.27 | 19.09 | 19.17 | 9,558,323 | +0.05(+0.26%) |
Jul 03, 2014 | 19.12 | 19.12 | 19.12 | 0 | -0.29(-1.48%) | |
Jul 02, 2014 | 19.68 | 19.75 | 19.35 | 19.41 | 12,693,144 | -0.34(-1.72%) |
Jul 01, 2014 | 19.94 | 19.94 | 19.72 | 19.75 | 10,811,204 | -0.20(-1.01%) |
Jun 30, 2014 | 19.76 | 19.95 | 19.63 | 19.95 | 16,825,578 | +0.17(+0.87%) |
Jun 27, 2014 | 19.77 | 19.90 | 19.71 | 19.78 | 16,681,474 | +0.04(+0.20%) |
Jun 26, 2014 | 19.75 | 19.79 | 19.62 | 19.74 | 8,017,193 | -0.07(-0.34%) |
Jun 25, 2014 | 19.55 | 19.83 | 19.52 | 19.81 | 12,379,886 | +0.20(+1.01%) |
Jun 24, 2014 | 19.42 | 19.68 | 19.37 | 19.61 | 10,692,504 | +0.21(+1.10%) |
Jun 23, 2014 | 19.49 | 19.51 | 19.28 | 19.39 | 7,692,822 | -0.07(-0.36%) |
Jun 20, 2014 | 19.56 | 19.56 | 19.42 | 19.46 | 19,027,810 | -0.03(-0.17%) |
Jun 19, 2014 | 19.46 | 19.62 | 19.32 | 19.50 | 16,127,199 | +0.09(+0.47%) |
Jun 18, 2014 | 19.03 | 19.41 | 19.02 | 19.40 | 12,196,768 | +0.38(+1.98%) |
Jun 17, 2014 | 18.78 | 19.06 | 18.77 | 19.03 | 11,706,515 | +0.11(+0.61%) |
Jun 16, 2014 | 18.87 | 19.12 | 18.78 | 18.91 | 9,383,944 | +0.07(+0.39%) |
Jun 13, 2014 | 18.62 | 18.92 | 18.50 | 18.84 | 11,664,435 | +0.23(+1.21%) |
Jun 12, 2014 | 18.47 | 18.70 | 18.35 | 18.61 | 11,213,946 | +0.14(+0.76%) |
Jun 11, 2014 | 18.62 | 18.66 | 18.33 | 18.47 | 11,085,351 | -0.17(-0.92%) |
Jun 10, 2014 | 18.69 | 18.79 | 18.61 | 18.64 | 6,952,604 | -0.32(-1.70%) |
Jun 06, 2014 | 19.09 | 19.16 | 18.94 | 18.97 | 6,002,420 | -0.06(-0.34%) |
Jun 05, 2014 | 18.94 | 19.10 | 18.91 | 19.03 | 6,050,727 | +0.09(+0.46%) |
Jun 04, 2014 | 18.88 | 18.96 | 18.80 | 18.94 | 7,527,310 | +0.03(+0.16%) |
Jun 03, 2014 | 18.91 | 19.01 | 18.85 | 18.91 | 10,458,962 | -0.00(-0.02%) |
Jun 02, 2014 | 18.91 | 19.03 | 18.81 | 18.92 | 7,472,361 | -0.04(-0.18%) |
May 30, 2014 | 18.80 | 18.97 | 18.75 | 18.95 | 10,797,436 | +0.16(+0.84%) |
May 29, 2014 | 18.83 | 18.93 | 18.68 | 18.79 | 7,678,335 | -0.02(-0.09%) |
May 28, 2014 | 18.65 | 18.84 | 18.61 | 18.81 | 9,892,468 | +0.16(+0.86%) |
May 27, 2014 | 18.79 | 18.87 | 18.64 | 18.65 | 9,133,709 | +0.01(+0.07%) |
May 23, 2014 | 18.64 | 18.64 | 18.64 | 0 | -0.03(-0.17%) | |
May 22, 2014 | 18.59 | 18.75 | 18.59 | 18.67 | 4,229,618 | +0.07(+0.36%) |
May 21, 2014 | 18.67 | 18.70 | 18.54 | 18.60 | 13,049,990 | -0.01(-0.05%) |
May 20, 2014 | 18.30 | 18.66 | 18.20 | 18.61 | 18,563,172 | +0.32(+1.72%) |
May 19, 2014 | 18.64 | 18.64 | 18.29 | 18.30 | 9,000,501 | -0.37(-1.97%) |
May 16, 2014 | 18.59 | 18.71 | 18.53 | 18.66 | 11,414,099 | +0.06(+0.34%) |
May 15, 2014 | 18.67 | 18.84 | 18.59 | 18.60 | 13,773,428 | -0.07(-0.35%) |
May 14, 2014 | 18.52 | 18.78 | 18.52 | 18.67 | 9,744,151 | +0.10(+0.55%) |
May 13, 2014 | 18.58 | 18.66 | 18.50 | 18.56 | 12,523,322 | +0.05(+0.28%) |
May 12, 2014 | 18.78 | 18.78 | 18.49 | 18.51 | 18,809,952 | -0.21(-1.15%) |
May 09, 2014 | 19.04 | 19.11 | 18.70 | 18.73 | 12,837,569 | -0.30(-1.59%) |
May 08, 2014 | 19.15 | 19.20 | 19.02 | 19.03 | 9,103,569 | -0.15(-0.78%) |
May 07, 2014 | 18.92 | 19.19 | 18.90 | 19.18 | 11,206,073 | +0.27(+1.43%) |
May 06, 2014 | 18.86 | 19.06 | 18.82 | 18.91 | 9,462,594 | -0.02(-0.09%) |
May 05, 2014 | 18.88 | 18.98 | 18.82 | 18.92 | 11,014,593 | -0.01(-0.04%) |
May 02, 2014 | 19.24 | 19.24 | 18.83 | 18.93 | 15,526,425 | -0.38(-1.98%) |
May 01, 2014 | 19.36 | 19.39 | 19.20 | 19.31 | 13,840,964 | +0.02(+0.12%) |
Apr 30, 2014 | 19.30 | 19.61 | 19.26 | 19.29 | 22,723,716 | +0.36(+1.92%) |
Apr 29, 2014 | 18.82 | 18.96 | 18.81 | 18.93 | 10,399,214 | +0.14(+0.72%) |
Apr 28, 2014 | 18.95 | 19.09 | 18.70 | 18.79 | 13,321,868 | -0.08(-0.41%) |
Apr 25, 2014 | 18.68 | 18.92 | 18.68 | 18.87 | 11,052,751 | +0.19(+1.01%) |
Apr 24, 2014 | 18.70 | 18.76 | 18.51 | 18.68 | 11,334,659 | +0.04(+0.23%) |
Apr 23, 2014 | 18.62 | 18.83 | 18.59 | 18.64 | 10,103,957 | +0.02(+0.12%) |
Apr 22, 2014 | 18.65 | 18.72 | 18.56 | 18.61 | 7,750,705 | -0.06(-0.34%) |
Apr 21, 2014 | 18.67 | 18.79 | 18.65 | 18.68 | 7,990,367 | +0.02(+0.09%) |
Apr 17, 2014 | 18.66 | 18.66 | 18.66 | 0 | -0.25(-1.35%) | |
Apr 16, 2014 | 18.77 | 18.92 | 18.69 | 18.92 | 7,202,395 | +0.13(+0.69%) |
Apr 15, 2014 | 18.56 | 18.79 | 18.54 | 18.79 | 8,896,661 | +0.22(+1.18%) |
Apr 14, 2014 | 18.52 | 18.65 | 18.44 | 18.57 | 5,700,748 | +0.19(+1.01%) |
Apr 11, 2014 | 18.47 | 18.60 | 18.36 | 18.38 | 11,083,677 | -0.12(-0.65%) |
Apr 10, 2014 | 18.57 | 18.67 | 18.39 | 18.50 | 14,357,446 | -0.13(-0.68%) |
Apr 09, 2014 | 18.66 | 18.80 | 18.48 | 18.63 | 12,588,658 | -0.01(-0.07%) |
Apr 08, 2014 | 18.14 | 18.66 | 18.06 | 18.64 | 11,880,018 | +0.50(+2.77%) |
Apr 07, 2014 | 18.31 | 18.41 | 18.14 | 18.14 | 10,849,486 | -0.21(-1.17%) |
Apr 04, 2014 | 18.33 | 18.53 | 18.28 | 18.36 | 9,211,938 | +0.08(+0.43%) |
Apr 03, 2014 | 18.29 | 18.40 | 18.25 | 18.28 | 6,642,067 | +0.11(+0.60%) |
Apr 02, 2014 | 18.33 | 18.34 | 18.02 | 18.17 | 10,853,538 | -0.16(-0.86%) |
Apr 01, 2014 | 18.47 | 18.47 | 18.25 | 18.33 | 6,024,110 | -0.15(-0.79%) |
Mar 31, 2014 | 18.38 | 18.57 | 18.35 | 18.47 | 8,356,405 | +0.17(+0.95%) |
Mar 28, 2014 | 18.25 | 18.33 | 18.18 | 18.30 | 7,613,071 | +0.02(+0.12%) |
Mar 27, 2014 | 18.11 | 18.30 | 18.04 | 18.28 | 8,228,026 | +0.14(+0.78%) |
Mar 26, 2014 | 18.29 | 18.33 | 18.12 | 18.14 | 8,696,838 | -0.13(-0.73%) |
Mar 25, 2014 | 18.21 | 18.36 | 18.14 | 18.27 | 9,013,611 | +0.09(+0.52%) |
Mar 24, 2014 | 18.32 | 18.38 | 18.07 | 18.18 | 9,137,984 | -0.09(-0.52%) |
Mar 21, 2014 | 18.24 | 18.44 | 18.11 | 18.27 | 21,500,188 | +0.20(+1.10%) |
Mar 20, 2014 | 17.97 | 18.08 | 17.74 | 18.07 | 9,896,634 | +0.05(+0.26%) |
Mar 19, 2014 | 18.25 | 18.33 | 17.87 | 18.03 | 12,032,315 | -0.23(-1.24%) |
Mar 18, 2014 | 18.38 | 18.41 | 18.24 | 18.25 | 6,327,224 | -0.07(-0.36%) |
Mar 17, 2014 | 18.31 | 18.37 | 18.23 | 18.32 | 9,428,692 | +0.11(+0.58%) |
Mar 14, 2014 | 18.08 | 18.33 | 18.00 | 18.21 | 11,165,043 | +0.09(+0.51%) |
Mar 13, 2014 | 17.84 | 18.27 | 17.82 | 18.12 | 16,063,922 | +0.31(+1.72%) |
Mar 12, 2014 | 17.54 | 17.82 | 17.52 | 17.81 | 9,239,273 | +0.24(+1.35%) |
Mar 11, 2014 | 17.72 | 17.74 | 17.51 | 17.57 | 11,143,733 | -0.04(-0.24%) |
Mar 10, 2014 | 17.71 | 17.76 | 17.50 | 17.62 | 9,273,211 | -0.12(-0.68%) |
Mar 07, 2014 | 17.50 | 17.75 | 17.45 | 17.74 | 10,230,473 | +0.20(+1.17%) |
Mar 06, 2014 | 17.58 | 17.61 | 17.44 | 17.53 | 8,451,198 | +0.02(+0.10%) |
Mar 05, 2014 | 17.70 | 17.71 | 17.48 | 17.51 | 8,400,913 | -0.20(-1.10%) |
Mar 04, 2014 | 17.57 | 17.78 | 17.56 | 17.71 | 13,604,935 | +0.27(+1.53%) |
Mar 03, 2014 | 17.56 | 17.61 | 17.35 | 17.44 | 10,601,589 | -0.21(-1.21%) |
Feb 28, 2014 | 17.48 | 17.72 | 17.46 | 17.66 | 11,253,878 | +0.16(+0.89%) |
Feb 27, 2014 | 17.48 | 17.55 | 17.39 | 17.50 | 10,718,741 | +0.02(+0.13%) |
Feb 26, 2014 | 17.62 | 17.67 | 17.45 | 17.48 | 11,753,921 | -0.09(-0.50%) |
Feb 25, 2014 | 17.64 | 17.77 | 17.52 | 17.56 | 11,534,880 | -0.03(-0.15%) |
Feb 24, 2014 | 17.74 | 17.78 | 17.59 | 17.59 | 13,701,167 | -0.15(-0.84%) |
Feb 21, 2014 | 17.73 | 17.91 | 17.71 | 17.74 | 8,476,123 | +0.02(+0.12%) |
Feb 20, 2014 | 17.74 | 17.83 | 17.64 | 17.72 | 11,508,350 | +0.00(+0.01%) |
Feb 19, 2014 | 17.90 | 17.96 | 17.69 | 17.72 | 8,928,942 | -0.17(-0.97%) |
Feb 18, 2014 | 17.89 | 18.02 | 17.86 | 17.89 | 9,528,412 | +0.02(+0.09%) |
Feb 14, 2014 | 17.88 | 17.88 | 17.88 | 0 | +0.08(+0.45%) | |
Feb 13, 2014 | 17.59 | 17.85 | 17.57 | 17.80 | 6,640,984 | +0.12(+0.71%) |
Feb 12, 2014 | 17.63 | 17.78 | 17.55 | 17.67 | 9,841,216 | +0.04(+0.24%) |
Feb 11, 2014 | 17.47 | 17.76 | 17.44 | 17.63 | 12,634,932 | +0.12(+0.70%) |
Feb 10, 2014 | 17.32 | 17.52 | 17.24 | 17.51 | 7,923,138 | +0.14(+0.81%) |
Feb 07, 2014 | 17.37 | 17.53 | 17.22 | 17.37 | 13,695,871 | +0.16(+0.92%) |
Feb 06, 2014 | 17.12 | 17.22 | 17.06 | 17.21 | 11,905,339 | +0.08(+0.47%) |
Feb 05, 2014 | 17.23 | 17.29 | 17.10 | 17.13 | 12,171,710 | -0.15(-0.87%) |
Feb 04, 2014 | 17.52 | 17.53 | 17.21 | 17.28 | 12,689,244 | -0.21(-1.18%) |
Feb 03, 2014 | 17.64 | 17.78 | 17.46 | 17.48 | 16,874,974 | -0.14(-0.77%) |
Jan 31, 2014 | 17.34 | 17.68 | 17.32 | 17.62 | 17,881,820 | +0.19(+1.07%) |
Jan 30, 2014 | 17.09 | 17.49 | 17.07 | 17.43 | 15,122,867 | +0.42(+2.47%) |
Jan 29, 2014 | 16.96 | 17.11 | 16.87 | 17.01 | 12,246,077 | -0.00(-0.01%) |
Jan 28, 2014 | 16.67 | 17.25 | 16.62 | 17.02 | 19,262,086 | +0.36(+2.18%) |
Jan 27, 2014 | 16.71 | 16.80 | 16.51 | 16.65 | 13,595,153 | -0.03(-0.20%) |
Jan 24, 2014 | 16.88 | 16.95 | 16.69 | 16.69 | 19,285,036 | -0.33(-1.96%) |
Jan 23, 2014 | 16.97 | 17.09 | 16.91 | 17.02 | 7,610,762 | -0.01(-0.07%) |
Jan 22, 2014 | 17.06 | 17.20 | 16.99 | 17.03 | 11,828,198 | -0.04(-0.21%) |
Jan 21, 2014 | 16.82 | 17.07 | 16.82 | 17.07 | 9,997,138 | +0.27(+1.59%) |
Jan 17, 2014 | 16.80 | 16.80 | 16.80 | 0 | +0.02(+0.13%) | |
Jan 16, 2014 | 16.68 | 16.78 | 16.64 | 16.78 | 5,329,404 | +0.14(+0.86%) |
Jan 15, 2014 | 16.62 | 16.69 | 16.59 | 16.64 | 8,559,234 | +0.02(+0.09%) |
Jan 14, 2014 | 16.58 | 16.68 | 16.52 | 16.62 | 6,543,108 | +0.01(+0.05%) |
Jan 13, 2014 | 16.65 | 16.78 | 16.55 | 16.61 | 7,647,356 | -0.11(-0.65%) |
Jan 10, 2014 | 16.58 | 16.83 | 16.56 | 16.72 | 11,864,776 | +0.24(+1.43%) |
Jan 09, 2014 | 16.40 | 16.52 | 16.28 | 16.49 | 10,783,990 | +0.14(+0.86%) |
Jan 08, 2014 | 16.30 | 16.44 | 16.19 | 16.35 | 16,102,349 | +0.05(+0.32%) |
Jan 07, 2014 | 16.22 | 16.35 | 16.20 | 16.30 | 9,611,037 | +0.12(+0.73%) |
Jan 06, 2014 | 16.18 | 16.22 | 16.10 | 16.18 | 8,821,655 | +0.01(+0.05%) |
Jan 03, 2014 | 16.15 | 16.24 | 16.09 | 16.17 | 8,616,759 | +0.02(+0.13%) |
Jan 02, 2014 | 16.37 | 16.38 | 16.14 | 16.15 | 12,653,167 | -0.26(-1.60%) |
Dec 31, 2013 | 16.41 | 16.41 | 16.41 | 0 | +0.11(+0.67%) | |
Dec 30, 2013 | 16.21 | 16.32 | 16.21 | 16.30 | 5,693,279 | +0.07(+0.41%) |
Dec 27, 2013 | 16.23 | 16.30 | 16.18 | 16.23 | 5,081,987 | +0.02(+0.13%) |
Dec 26, 2013 | 16.23 | 16.25 | 16.14 | 16.21 | 6,159,903 | -0.03(-0.17%) |
Dec 24, 2013 | 16.19 | 16.28 | 16.11 | 16.24 | 5,432,997 | +0.01(+0.04%) |
Dec 23, 2013 | 16.35 | 16.36 | 16.22 | 16.23 | 9,394,814 | -0.02(-0.14%) |
Dec 20, 2013 | 16.06 | 16.37 | 16.05 | 16.26 | 20,619,828 | +0.21(+1.30%) |
Dec 19, 2013 | 15.96 | 16.10 | 15.80 | 16.05 | 11,180,473 | +0.01(+0.06%) |
Dec 18, 2013 | 15.88 | 16.09 | 15.63 | 16.04 | 17,209,670 | +0.20(+1.27%) |
Dec 17, 2013 | 15.81 | 15.94 | 15.79 | 15.84 | 10,628,000 | -0.04(-0.28%) |
Dec 16, 2013 | 15.95 | 16.07 | 15.84 | 15.88 | 11,155,749 | +0.03(+0.18%) |
Dec 13, 2013 | 15.88 | 15.94 | 15.77 | 15.85 | 10,865,911 | -0.01(-0.06%) |
Dec 12, 2013 | 15.82 | 16.00 | 15.81 | 15.86 | 15,517,112 | +0.07(+0.44%) |
Dec 11, 2013 | 15.81 | 15.94 | 15.70 | 15.79 | 13,705,988 | -0.08(-0.53%) |
Dec 10, 2013 | 16.13 | 16.15 | 15.87 | 15.88 | 16,683,815 | -0.24(-1.51%) |
Dec 09, 2013 | 16.14 | 16.18 | 16.06 | 16.12 | 10,716,985 | -0.10(-0.61%) |
Dec 06, 2013 | 16.14 | 16.23 | 16.09 | 16.22 | 13,793,058 | +0.20(+1.24%) |
Dec 05, 2013 | 16.11 | 16.23 | 16.01 | 16.02 | 13,817,193 | -0.12(-0.74%) |
Dec 04, 2013 | 16.04 | 16.25 | 16.01 | 16.14 | 11,243,910 | +0.03(+0.19%) |
Dec 03, 2013 | 16.04 | 16.20 | 16.07 | 16.11 | 12,323,552 | +0.02(+0.14%) |
Dec 02, 2013 | 16.26 | 16.26 | 16.04 | 16.09 | 8,465,412 | -0.13(-0.78%) |
Nov 29, 2013 | 16.17 | 16.36 | 16.17 | 16.21 | 3,829,962 | -0.07(-0.41%) |
Nov 27, 2013 | 16.34 | 16.38 | 16.20 | 16.28 | 8,645,829 | -0.04(-0.22%) |
Nov 26, 2013 | 16.40 | 16.43 | 16.27 | 16.32 | 10,022,176 | -0.06(-0.36%) |
Nov 25, 2013 | 16.50 | 16.57 | 16.36 | 16.38 | 7,989,546 | -0.09(-0.57%) |
Nov 22, 2013 | 16.44 | 16.56 | 16.39 | 16.47 | 8,258,174 | +0.00(+0.00%) |
Nov 21, 2013 | 16.45 | 16.58 | 16.37 | 16.47 | 10,466,432 | +0.07(+0.42%) |
Nov 20, 2013 | 16.62 | 16.70 | 16.40 | 16.40 | 9,757,906 | -0.20(-1.23%) |
Nov 19, 2013 | 16.65 | 16.72 | 16.58 | 16.60 | 21,858,720 | -0.33(-1.98%) |
Nov 18, 2013 | 16.92 | 16.98 | 16.85 | 16.94 | 11,320,864 | +0.09(+0.55%) |
Nov 15, 2013 | 16.73 | 16.87 | 16.62 | 16.85 | 10,695,849 | +0.20(+1.22%) |
Nov 14, 2013 | 16.46 | 16.69 | 16.41 | 16.64 | 8,061,138 | +0.35(+2.16%) |
Nov 12, 2013 | 16.38 | 16.45 | 16.21 | 16.29 | 11,069,007 | -0.17(-1.04%) |
Nov 11, 2013 | 16.57 | 16.60 | 16.44 | 16.46 | 6,044,502 | -0.11(-0.65%) |
Nov 08, 2013 | 16.55 | 16.58 | 16.26 | 16.57 | 11,588,446 | +0.02(+0.14%) |
Nov 07, 2013 | 16.78 | 16.88 | 16.51 | 16.55 | 11,760,946 | -0.26(-1.53%) |
Nov 06, 2013 | 16.82 | 16.82 | 16.67 | 16.80 | 11,255,413 | +0.21(+1.25%) |
Nov 05, 2013 | 16.73 | 16.88 | 16.59 | 16.60 | 12,323,790 | -0.16(-0.94%) |
Nov 04, 2013 | 16.86 | 16.92 | 16.54 | 16.75 | 13,269,205 | -0.01(-0.06%) |
Nov 01, 2013 | 16.42 | 17.07 | 16.28 | 16.76 | 21,314,166 | +0.64(+4.00%) |
Oct 31, 2013 | 16.28 | 16.31 | 16.00 | 16.12 | 15,471,720 | -0.16(-0.97%) |
Oct 30, 2013 | 16.40 | 16.50 | 16.26 | 16.28 | 8,601,092 | -0.08(-0.47%) |
Oct 29, 2013 | 16.20 | 16.37 | 16.15 | 16.35 | 7,314,674 | +0.16(+0.96%) |
Oct 28, 2013 | 16.27 | 16.37 | 16.11 | 16.20 | 12,307,739 | -0.15(-0.92%) |
Oct 25, 2013 | 16.17 | 16.35 | 16.07 | 16.35 | 5,816,488 | +0.15(+0.92%) |
Oct 24, 2013 | 16.27 | 16.27 | 16.08 | 16.20 | 6,443,107 | +0.02(+0.09%) |
Oct 23, 2013 | 16.09 | 16.35 | 16.08 | 16.18 | 9,091,277 | +0.02(+0.09%) |
Oct 22, 2013 | 15.95 | 16.27 | 15.94 | 16.17 | 10,334,131 | +0.23(+1.46%) |
Oct 21, 2013 | 15.87 | 16.01 | 15.85 | 15.94 | 9,438,148 | +0.05(+0.30%) |
Oct 18, 2013 | 15.88 | 15.96 | 15.83 | 15.89 | 11,644,560 | +0.10(+0.65%) |
Oct 17, 2013 | 15.45 | 15.80 | 15.34 | 15.79 | 7,673,874 | +0.28(+1.83%) |
Oct 16, 2013 | 15.30 | 15.50 | 15.25 | 15.50 | 8,561,976 | +0.25(+1.62%) |
Oct 15, 2013 | 15.38 | 15.44 | 15.24 | 15.26 | 6,740,037 | -0.16(-1.05%) |
Oct 14, 2013 | 15.46 | 15.47 | 15.23 | 15.42 | 8,621,144 | -0.13(-0.84%) |
Oct 11, 2013 | 15.46 | 15.59 | 15.42 | 15.55 | 7,502,978 | +0.07(+0.43%) |
Oct 10, 2013 | 15.30 | 15.50 | 15.13 | 15.48 | 10,117,205 | +0.27(+1.75%) |
Oct 09, 2013 | 15.21 | 15.46 | 15.15 | 15.22 | 7,397,943 | +0.06(+0.39%) |
Oct 08, 2013 | 15.09 | 15.34 | 15.09 | 15.16 | 8,630,308 | +0.06(+0.43%) |
Oct 07, 2013 | 15.07 | 15.20 | 15.05 | 15.09 | 4,263,572 | -0.06(-0.38%) |
Oct 04, 2013 | 15.12 | 15.19 | 15.06 | 15.15 | 5,814,159 | +0.04(+0.25%) |
Oct 03, 2013 | 15.26 | 15.26 | 15.02 | 15.11 | 7,769,876 | -0.18(-1.19%) |
Oct 02, 2013 | 15.17 | 15.32 | 15.15 | 15.29 | 9,789,414 | +0.06(+0.42%) |