Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.78 | 19.83 | 19.76 | 19.80 | 284,748 | -0.03(-0.14%) |
Nov 26, 2014 | 19.83 | 19.83 | 19.83 | 19.83 | 366,307 | +0.02(+0.10%) |
Nov 25, 2014 | 19.84 | 19.84 | 19.73 | 19.81 | 695,760 | +0.03(+0.14%) |
Nov 24, 2014 | 19.83 | 19.83 | 19.73 | 19.78 | 3,733,554 | +0.09(+0.46%) |
Nov 21, 2014 | 19.79 | 19.79 | 19.64 | 19.69 | 1,630,058 | +0.24(+1.25%) |
Nov 20, 2014 | 19.38 | 19.47 | 19.34 | 19.45 | 1,125,932 | -0.10(-0.50%) |
Nov 19, 2014 | 19.55 | 19.58 | 19.47 | 19.54 | 1,251,979 | -0.01(-0.07%) |
Nov 18, 2014 | 19.49 | 19.59 | 19.44 | 19.56 | 487,030 | +0.17(+0.86%) |
Nov 17, 2014 | 19.30 | 19.41 | 19.29 | 19.39 | 554,594 | -0.01(-0.04%) |
Nov 14, 2014 | 19.40 | 19.41 | 19.34 | 19.40 | 356,192 | +0.01(+0.04%) |
Nov 13, 2014 | 19.34 | 19.40 | 19.29 | 19.39 | 869,092 | +0.10(+0.54%) |
Nov 12, 2014 | 19.24 | 19.31 | 19.21 | 19.29 | 1,099,238 | -0.11(-0.57%) |
Nov 11, 2014 | 19.43 | 19.43 | 19.36 | 19.40 | 1,284,075 | +0.06(+0.32%) |
Nov 10, 2014 | 19.26 | 19.34 | 19.23 | 19.34 | 386,694 | +0.13(+0.68%) |
Nov 07, 2014 | 19.22 | 19.22 | 19.10 | 19.20 | 561,682 | -0.10(-0.54%) |
Nov 06, 2014 | 19.33 | 19.34 | 19.17 | 19.31 | 1,141,905 | +0.01(+0.07%) |
Nov 05, 2014 | 19.34 | 19.34 | 19.20 | 19.29 | 623,503 | +0.15(+0.80%) |
Nov 04, 2014 | 19.16 | 19.17 | 19.01 | 19.14 | 670,823 | -0.19(-1.00%) |
Nov 03, 2014 | 19.38 | 19.39 | 19.25 | 19.34 | 677,641 | -0.05(-0.24%) |
Oct 31, 2014 | 19.27 | 19.38 | 19.25 | 19.38 | 857,421 | +0.52(+2.78%) |
Oct 30, 2014 | 18.68 | 18.90 | 18.61 | 18.86 | 1,916,158 | +0.17(+0.93%) |
Oct 29, 2014 | 18.73 | 18.75 | 18.60 | 18.69 | 445,969 | +0.00(+0.00%) |
Oct 28, 2014 | 18.57 | 18.69 | 18.57 | 18.69 | 423,987 | +0.22(+1.20%) |
Oct 27, 2014 | 18.44 | 18.56 | 18.56 | 18.46 | 251,662 | -0.10(-0.52%) |
Oct 24, 2014 | 18.53 | 18.57 | 18.43 | 18.56 | 1,080,702 | +0.04(+0.22%) |
Oct 23, 2014 | 18.46 | 18.61 | 18.44 | 18.52 | 368,233 | +0.24(+1.29%) |
Oct 22, 2014 | 18.39 | 18.45 | 18.27 | 18.28 | 704,536 | -0.06(-0.34%) |
Oct 21, 2014 | 18.15 | 18.36 | 18.15 | 18.35 | 581,626 | +0.28(+1.53%) |
Oct 20, 2014 | 17.97 | 18.08 | 17.97 | 18.07 | 1,510,368 | +0.07(+0.38%) |
Oct 17, 2014 | 17.85 | 18.05 | 17.85 | 18.00 | 646,580 | +0.35(+2.00%) |
Oct 16, 2014 | 17.44 | 17.76 | 17.38 | 17.65 | 514,508 | -0.13(-0.74%) |
Oct 15, 2014 | 17.78 | 17.88 | 17.51 | 17.78 | 1,056,865 | -0.32(-1.76%) |
Oct 14, 2014 | 18.16 | 18.23 | 18.06 | 18.10 | 210,354 | +0.11(+0.62%) |
Oct 13, 2014 | 18.18 | 18.24 | 17.97 | 17.99 | 236,242 | -0.11(-0.61%) |
Oct 10, 2014 | 18.23 | 18.30 | 18.09 | 18.10 | 279,283 | -0.20(-1.10%) |
Oct 09, 2014 | 18.57 | 18.58 | 18.26 | 18.30 | 344,030 | -0.45(-2.40%) |
Oct 08, 2014 | 18.57 | 18.76 | 18.45 | 18.75 | 334,190 | +0.23(+1.23%) |
Oct 07, 2014 | 18.73 | 18.73 | 18.52 | 18.52 | 496,379 | -0.35(-1.83%) |
Oct 06, 2014 | 19.00 | 19.02 | 18.82 | 18.87 | 2,233,610 | -0.06(-0.33%) |
Oct 03, 2014 | 18.86 | 18.95 | 18.83 | 18.93 | 293,203 | +0.22(+1.18%) |
Oct 02, 2014 | 18.84 | 18.87 | 18.55 | 18.71 | 6,358,374 | -0.28(-1.49%) |
Oct 01, 2014 | 19.14 | 19.14 | 18.94 | 18.99 | 165,723 | -0.20(-1.05%) |
Sep 30, 2014 | 19.22 | 19.25 | 19.11 | 19.19 | 448,684 | -0.01(-0.04%) |
Sep 29, 2014 | 19.11 | 19.22 | 19.09 | 19.20 | 210,812 | -0.15(-0.75%) |
Sep 26, 2014 | 19.30 | 19.39 | 19.24 | 19.34 | 364,018 | +0.16(+0.85%) |
Sep 25, 2014 | 19.41 | 19.41 | 19.15 | 19.18 | 457,519 | -0.24(-1.22%) |
Sep 24, 2014 | 19.26 | 19.43 | 19.26 | 19.42 | 2,243,541 | +0.17(+0.89%) |
Sep 23, 2014 | 19.28 | 19.34 | 19.22 | 19.25 | 124,957 | -0.17(-0.86%) |
Sep 22, 2014 | 19.47 | 19.47 | 19.38 | 19.41 | 331,683 | -0.11(-0.57%) |
Sep 19, 2014 | 19.60 | 19.60 | 19.50 | 19.52 | 137,559 | +0.02(+0.11%) |
Sep 18, 2014 | 19.54 | 19.54 | 19.48 | 19.50 | 160,305 | +0.10(+0.50%) |
Sep 17, 2014 | 19.38 | 19.45 | 19.34 | 19.40 | 193,271 | -0.02(-0.11%) |
Sep 16, 2014 | 19.31 | 19.43 | 19.28 | 19.43 | 202,019 | +0.04(+0.21%) |
Sep 15, 2014 | 19.42 | 19.42 | 19.35 | 19.38 | 69,791 | -0.01(-0.07%) |
Sep 12, 2014 | 19.43 | 19.45 | 19.35 | 19.40 | 138,068 | -0.03(-0.18%) |
Sep 11, 2014 | 19.42 | 19.45 | 19.34 | 19.43 | 266,133 | -0.09(-0.46%) |
Sep 10, 2014 | 19.48 | 19.52 | 19.46 | 19.52 | 105,533 | +0.15(+0.75%) |
Sep 09, 2014 | 19.42 | 19.45 | 19.35 | 19.38 | 80,557 | -0.08(-0.39%) |
Sep 08, 2014 | 19.43 | 19.47 | 19.40 | 19.45 | 74,307 | -0.06(-0.32%) |
Sep 05, 2014 | 19.45 | 19.52 | 19.40 | 19.52 | 86,809 | +0.01(+0.07%) |
Sep 04, 2014 | 19.48 | 19.57 | 19.46 | 19.50 | 60,624 | +0.06(+0.32%) |
Sep 03, 2014 | 19.49 | 19.49 | 19.40 | 19.44 | 70,645 | +0.10(+0.54%) |
Sep 02, 2014 | 19.34 | 19.34 | 19.27 | 19.34 | 57,500 | +0.12(+0.61%) |
Aug 29, 2014 | 19.24 | 19.22 | 19.22 | 19.22 | 60,400 | +0.03(+0.18%) |
Aug 28, 2014 | 19.21 | 19.21 | 19.13 | 19.18 | 75,795 | -0.08(-0.40%) |
Aug 27, 2014 | 19.28 | 19.31 | 19.24 | 19.26 | 96,197 | -0.02(-0.11%) |
Aug 26, 2014 | 19.29 | 19.32 | 19.27 | 19.28 | 220,576 | +0.04(+0.22%) |
Aug 25, 2014 | 19.19 | 19.29 | 19.19 | 19.24 | 166,278 | +0.14(+0.72%) |
Aug 22, 2014 | 19.13 | 19.13 | 19.09 | 19.10 | 76,386 | -0.06(-0.33%) |
Aug 21, 2014 | 19.16 | 19.18 | 19.10 | 19.16 | 88,474 | +0.08(+0.44%) |
Aug 20, 2014 | 19.02 | 19.09 | 18.96 | 19.08 | 100,973 | +0.01(+0.04%) |
Aug 19, 2014 | 19.03 | 19.07 | 19.00 | 19.07 | 91,209 | +0.10(+0.51%) |
Aug 18, 2014 | 18.95 | 18.98 | 18.91 | 18.98 | 65,046 | +0.15(+0.81%) |
Aug 15, 2014 | 18.91 | 18.97 | 18.71 | 18.82 | 47,378 | -0.04(-0.22%) |
Aug 14, 2014 | 18.84 | 18.87 | 18.79 | 18.87 | 198,346 | +0.10(+0.55%) |
Aug 13, 2014 | 18.70 | 18.81 | 18.70 | 18.76 | 90,442 | +0.10(+0.52%) |
Aug 12, 2014 | 18.63 | 18.68 | 18.60 | 18.66 | 102,232 | +0.02(+0.11%) |
Aug 11, 2014 | 18.62 | 18.69 | 18.62 | 18.64 | 65,396 | +0.06(+0.30%) |
Aug 08, 2014 | 18.44 | 18.53 | 18.37 | 18.59 | 144,671 | +0.10(+0.52%) |
Aug 07, 2014 | 18.64 | 18.68 | 18.43 | 18.49 | 134,139 | -0.12(-0.67%) |
Aug 06, 2014 | 18.53 | 18.67 | 18.53 | 18.62 | 145,583 | -0.08(-0.44%) |
Aug 05, 2014 | 18.82 | 18.84 | 18.63 | 18.70 | 58,782 | -0.19(-1.03%) |
Aug 04, 2014 | 18.88 | 18.92 | 18.76 | 18.89 | 63,272 | +0.10(+0.52%) |
Aug 01, 2014 | 18.80 | 18.91 | 18.69 | 18.80 | 94,856 | -0.13(-0.69%) |
Jul 31, 2014 | 19.05 | 19.06 | 18.90 | 18.93 | 147,519 | -0.29(-1.51%) |
Jul 30, 2014 | 19.25 | 19.31 | 19.17 | 19.22 | 94,066 | +0.03(+0.14%) |
Jul 29, 2014 | 19.29 | 19.29 | 19.17 | 19.19 | 201,926 | -0.01(-0.07%) |
Jul 28, 2014 | 19.15 | 19.22 | 19.09 | 19.20 | 70,007 | -0.01(-0.04%) |
Jul 25, 2014 | 19.25 | 19.25 | 19.15 | 19.21 | 47,913 | -0.06(-0.32%) |
Jul 24, 2014 | 19.29 | 19.30 | 19.24 | 19.27 | 64,431 | +0.06(+0.32%) |
Jul 23, 2014 | 19.20 | 19.22 | 19.16 | 19.21 | 185,942 | +0.05(+0.25%) |
Jul 22, 2014 | 19.14 | 19.19 | 19.13 | 19.16 | 134,108 | +0.12(+0.65%) |
Jul 21, 2014 | 19.00 | 19.05 | 18.94 | 19.04 | 168,949 | -0.06(-0.33%) |
Jul 18, 2014 | 19.05 | 19.11 | 19.00 | 19.10 | 105,343 | +0.15(+0.77%) |
Jul 17, 2014 | 19.07 | 19.16 | 18.91 | 18.95 | 63,393 | -0.25(-1.29%) |
Jul 16, 2014 | 19.24 | 19.24 | 19.15 | 19.20 | 102,158 | +0.15(+0.79%) |
Jul 15, 2014 | 19.10 | 19.10 | 18.96 | 19.05 | 158,850 | -0.02(-0.11%) |
Jul 14, 2014 | 19.11 | 19.11 | 19.06 | 19.07 | 71,567 | +0.15(+0.77%) |
Jul 11, 2014 | 18.88 | 18.93 | 18.80 | 18.93 | 126,862 | +0.03(+0.18%) |
Jul 10, 2014 | 18.76 | 18.91 | 18.75 | 18.89 | 101,895 | -0.21(-1.09%) |
Jul 09, 2014 | 19.07 | 19.11 | 19.02 | 19.10 | 105,775 | +0.05(+0.25%) |
Jul 08, 2014 | 19.16 | 19.17 | 19.00 | 19.05 | 38,426 | -0.23(-1.18%) |
Jul 07, 2014 | 19.29 | 19.32 | 19.25 | 19.28 | 69,988 | -0.18(-0.92%) |
Jul 03, 2014 | 19.39 | 19.46 | 19.46 | 19.46 | 56,065 | +0.14(+0.72%) |
Jul 02, 2014 | 19.30 | 19.32 | 19.24 | 19.32 | 78,151 | +0.06(+0.29%) |
Jul 01, 2014 | 19.18 | 19.28 | 19.16 | 19.27 | 39,816 | +0.17(+0.87%) |
Jun 30, 2014 | 19.08 | 19.12 | 19.06 | 19.10 | 92,179 | -0.06(-0.29%) |
Jun 27, 2014 | 19.09 | 19.16 | 19.08 | 19.16 | 612,992 | -0.26(-1.35%) |
Jun 26, 2014 | 19.37 | 19.43 | 19.27 | 19.42 | 104,081 | +0.04(+0.21%) |
Jun 25, 2014 | 19.27 | 19.41 | 19.20 | 19.38 | 54,414 | -0.06(-0.29%) |
Jun 24, 2014 | 19.52 | 19.56 | 19.40 | 19.43 | 185,033 | -0.12(-0.60%) |
Jun 23, 2014 | 19.52 | 19.55 | 19.47 | 19.55 | 86,519 | -0.06(-0.32%) |
Jun 20, 2014 | 19.62 | 19.65 | 19.57 | 19.61 | 101,097 | -0.02(-0.11%) |
Jun 19, 2014 | 19.62 | 19.63 | 19.56 | 19.63 | 80,632 | +0.09(+0.46%) |
Jun 18, 2014 | 19.46 | 19.55 | 19.42 | 19.54 | 61,528 | +0.12(+0.64%) |
Jun 17, 2014 | 19.36 | 19.43 | 19.33 | 19.42 | 58,460 | +0.02(+0.11%) |
Jun 16, 2014 | 19.38 | 19.43 | 19.37 | 19.40 | 89,539 | -0.03(-0.18%) |
Jun 13, 2014 | 19.43 | 19.47 | 19.37 | 19.43 | 55,633 | +0.00(+0.00%) |
Jun 12, 2014 | 19.53 | 19.53 | 19.34 | 19.43 | 256,539 | -0.04(-0.21%) |
Jun 11, 2014 | 19.44 | 19.50 | 19.39 | 19.47 | 90,378 | -0.08(-0.39%) |
Jun 10, 2014 | 19.52 | 19.55 | 19.45 | 19.55 | 128,588 | -0.01(-0.07%) |
Jun 06, 2014 | 19.50 | 19.56 | 19.49 | 19.56 | 54,251 | +0.12(+0.60%) |
Jun 05, 2014 | 19.47 | 19.47 | 19.34 | 19.45 | 201,426 | +0.04(+0.21%) |
Jun 04, 2014 | 19.36 | 19.42 | 19.32 | 19.40 | 770,705 | +0.00(+0.00%) |
Jun 03, 2014 | 19.31 | 19.40 | 19.31 | 19.40 | 97,599 | -0.04(-0.21%) |
Jun 02, 2014 | 19.39 | 19.45 | 19.34 | 19.45 | 56,471 | +0.08(+0.39%) |
May 30, 2014 | 19.36 | 19.37 | 19.31 | 19.37 | 88,744 | +0.01(+0.04%) |
May 29, 2014 | 19.30 | 19.37 | 19.29 | 19.36 | 111,611 | +0.07(+0.36%) |
May 28, 2014 | 19.31 | 19.31 | 19.23 | 19.29 | 68,555 | +0.01(+0.07%) |
May 27, 2014 | 19.25 | 19.32 | 19.24 | 19.28 | 56,619 | +0.11(+0.58%) |
May 23, 2014 | 19.09 | 19.17 | 19.17 | 19.17 | 75,284 | +0.08(+0.40%) |
May 22, 2014 | 19.01 | 19.10 | 19.01 | 19.09 | 50,537 | +0.09(+0.47%) |
May 21, 2014 | 18.98 | 19.03 | 18.93 | 19.00 | 54,512 | +0.12(+0.66%) |
May 20, 2014 | 18.97 | 18.97 | 18.79 | 18.88 | 214,239 | -0.08(-0.40%) |
May 19, 2014 | 18.95 | 18.98 | 18.87 | 18.95 | 203,395 | -0.09(-0.47%) |
May 16, 2014 | 19.07 | 19.07 | 18.95 | 19.05 | 94,648 | +0.03(+0.15%) |
May 15, 2014 | 19.14 | 19.14 | 18.94 | 19.02 | 63,795 | -0.09(-0.50%) |
May 14, 2014 | 19.21 | 19.21 | 19.06 | 19.11 | 150,435 | -0.03(-0.16%) |
May 13, 2014 | 19.06 | 19.17 | 19.03 | 19.14 | 112,212 | +0.04(+0.22%) |
May 12, 2014 | 18.99 | 19.10 | 18.99 | 19.10 | 117,031 | +0.13(+0.69%) |
May 09, 2014 | 18.94 | 18.98 | 18.86 | 18.97 | 77,794 | +0.12(+0.62%) |
May 08, 2014 | 18.81 | 18.97 | 18.81 | 18.85 | 145,135 | +0.03(+0.15%) |
May 07, 2014 | 18.84 | 18.85 | 18.73 | 18.82 | 565,645 | +0.01(+0.07%) |
May 06, 2014 | 18.83 | 18.85 | 18.75 | 18.81 | 88,904 | -0.13(-0.69%) |
May 05, 2014 | 18.86 | 18.95 | 18.75 | 18.94 | 54,314 | -0.01(-0.04%) |
May 02, 2014 | 19.02 | 19.07 | 18.89 | 18.95 | 248,211 | -0.04(-0.22%) |
May 01, 2014 | 18.90 | 19.06 | 18.90 | 18.99 | 95,846 | +0.10(+0.51%) |
Apr 30, 2014 | 18.92 | 18.94 | 18.84 | 18.89 | 84,234 | -0.02(-0.11%) |
Apr 29, 2014 | 18.82 | 18.99 | 18.82 | 18.91 | 91,281 | +0.09(+0.48%) |
Apr 28, 2014 | 18.81 | 18.84 | 18.67 | 18.82 | 176,255 | +0.08(+0.44%) |
Apr 25, 2014 | 18.80 | 18.80 | 18.67 | 18.74 | 1,250,327 | -0.08(-0.44%) |
Apr 24, 2014 | 18.87 | 18.93 | 18.71 | 18.82 | 72,258 | -0.02(-0.11%) |
Apr 23, 2014 | 18.80 | 18.84 | 18.75 | 18.84 | 85,795 | -0.04(-0.22%) |
Apr 22, 2014 | 18.93 | 18.93 | 18.85 | 18.89 | 75,931 | +0.07(+0.37%) |
Apr 21, 2014 | 18.86 | 18.86 | 18.73 | 18.82 | 194,238 | +0.03(+0.18%) |
Apr 17, 2014 | 18.68 | 18.78 | 18.78 | 18.78 | 182,503 | +0.09(+0.48%) |
Apr 16, 2014 | 18.62 | 18.70 | 18.52 | 18.69 | 71,664 | +0.21(+1.16%) |
Apr 15, 2014 | 18.55 | 18.55 | 18.22 | 18.48 | 96,319 | -0.05(-0.26%) |
Apr 14, 2014 | 18.51 | 18.55 | 18.41 | 18.53 | 134,397 | +0.15(+0.79%) |
Apr 11, 2014 | 18.43 | 18.47 | 18.33 | 18.38 | 174,405 | -0.08(-0.45%) |
Apr 10, 2014 | 18.77 | 18.77 | 18.37 | 18.46 | 546,586 | -0.40(-2.13%) |
Apr 09, 2014 | 18.82 | 18.88 | 18.66 | 18.87 | 4,932,681 | +0.24(+1.30%) |
Apr 08, 2014 | 18.62 | 18.68 | 18.55 | 18.62 | 164,075 | -0.11(-0.59%) |
Apr 07, 2014 | 18.75 | 18.81 | 18.69 | 18.73 | 79,285 | -0.17(-0.88%) |
Apr 04, 2014 | 19.11 | 19.11 | 18.84 | 18.90 | 59,812 | -0.07(-0.37%) |
Apr 03, 2014 | 19.05 | 19.05 | 18.90 | 18.97 | 159,480 | -0.02(-0.11%) |
Apr 02, 2014 | 18.85 | 19.02 | 18.85 | 18.99 | 337,200 | +0.08(+0.44%) |
Apr 01, 2014 | 18.91 | 18.94 | 18.79 | 18.91 | 124,217 | +0.13(+0.70%) |
Mar 31, 2014 | 18.73 | 18.89 | 18.69 | 18.78 | 132,678 | +0.13(+0.70%) |
Mar 28, 2014 | 18.71 | 18.73 | 18.63 | 18.64 | 59,268 | +0.08(+0.41%) |
Mar 27, 2014 | 18.60 | 18.60 | 18.42 | 18.57 | 77,077 | +0.11(+0.60%) |
Mar 26, 2014 | 18.64 | 18.64 | 18.44 | 18.46 | 80,466 | +0.00(+0.01%) |
Mar 25, 2014 | 18.48 | 18.50 | 18.31 | 18.46 | 71,473 | +0.19(+1.01%) |
Mar 24, 2014 | 18.43 | 18.43 | 18.15 | 18.27 | 71,433 | +0.01(+0.08%) |
Mar 21, 2014 | 18.36 | 18.43 | 18.20 | 18.26 | 91,001 | -0.05(-0.26%) |
Mar 20, 2014 | 18.24 | 18.34 | 18.18 | 18.30 | 82,648 | -0.02(-0.11%) |
Mar 19, 2014 | 18.48 | 18.48 | 18.18 | 18.33 | 208,361 | -0.08(-0.45%) |
Mar 18, 2014 | 18.33 | 18.46 | 18.30 | 18.41 | 98,901 | +0.09(+0.49%) |
Mar 17, 2014 | 18.16 | 18.41 | 18.16 | 18.32 | 163,514 | +0.20(+1.11%) |
Mar 14, 2014 | 18.03 | 18.19 | 18.03 | 18.12 | 79,765 | -0.02(-0.13%) |
Mar 13, 2014 | 18.56 | 18.56 | 18.10 | 18.14 | 67,098 | -0.40(-2.15%) |
Mar 12, 2014 | 18.53 | 18.57 | 18.44 | 18.54 | 263,865 | -0.12(-0.63%) |
Mar 11, 2014 | 18.71 | 18.81 | 18.57 | 18.66 | 91,365 | -0.12(-0.63%) |
Mar 10, 2014 | 18.82 | 18.82 | 18.64 | 18.78 | 108,587 | -0.10(-0.51%) |
Mar 07, 2014 | 18.87 | 18.91 | 18.77 | 18.87 | 125,589 | -0.05(-0.26%) |
Mar 06, 2014 | 19.00 | 19.05 | 18.90 | 18.92 | 91,065 | +0.08(+0.44%) |
Mar 05, 2014 | 18.93 | 18.93 | 18.78 | 18.84 | 93,505 | -0.07(-0.37%) |
Mar 04, 2014 | 18.80 | 18.97 | 18.78 | 18.91 | 153,637 | +0.40(+2.17%) |
Mar 03, 2014 | 18.65 | 18.65 | 18.38 | 18.51 | 92,294 | -0.37(-1.94%) |
Feb 28, 2014 | 18.89 | 18.96 | 18.75 | 18.87 | 130,282 | -0.03(-0.15%) |
Feb 27, 2014 | 18.84 | 18.91 | 18.74 | 18.90 | 94,413 | +0.04(+0.22%) |
Feb 26, 2014 | 18.90 | 18.94 | 18.77 | 18.86 | 161,193 | +0.05(+0.26%) |
Feb 25, 2014 | 18.95 | 18.96 | 18.80 | 18.81 | 97,761 | -0.17(-0.88%) |
Feb 24, 2014 | 18.89 | 19.06 | 18.80 | 18.98 | 222,773 | +0.17(+0.92%) |
Feb 21, 2014 | 18.84 | 18.89 | 18.72 | 18.80 | 232,388 | +0.05(+0.26%) |
Feb 20, 2014 | 18.69 | 18.75 | 18.56 | 18.75 | 140,666 | +0.10(+0.52%) |
Feb 19, 2014 | 18.72 | 18.80 | 18.60 | 18.66 | 172,889 | -0.10(-0.52%) |
Feb 18, 2014 | 18.62 | 18.76 | 18.62 | 18.75 | 97,967 | +0.16(+0.83%) |
Feb 14, 2014 | 18.54 | 18.60 | 18.60 | 18.60 | 176,000 | +0.04(+0.21%) |
Feb 13, 2014 | 18.38 | 18.59 | 18.34 | 18.56 | 101,847 | -0.04(-0.22%) |
Feb 12, 2014 | 18.63 | 18.64 | 18.55 | 18.60 | 101,415 | +0.08(+0.41%) |
Feb 11, 2014 | 18.42 | 18.60 | 18.37 | 18.53 | 155,376 | +0.28(+1.56%) |
Feb 10, 2014 | 18.21 | 18.33 | 18.20 | 18.24 | 350,373 | -0.04(-0.19%) |
Feb 07, 2014 | 18.33 | 18.37 | 18.22 | 18.28 | 240,992 | +0.09(+0.49%) |
Feb 06, 2014 | 18.04 | 18.19 | 18.04 | 18.19 | 182,806 | +0.27(+1.51%) |
Feb 05, 2014 | 17.91 | 17.94 | 17.75 | 17.92 | 371,337 | +0.08(+0.47%) |
Feb 04, 2014 | 17.85 | 17.86 | 17.68 | 17.83 | 271,752 | +0.28(+1.62%) |
Feb 03, 2014 | 17.97 | 18.00 | 17.55 | 17.55 | 193,735 | -0.57(-3.17%) |
Jan 31, 2014 | 18.03 | 18.21 | 17.88 | 18.12 | 330,296 | -0.24(-1.28%) |
Jan 30, 2014 | 18.38 | 18.40 | 18.26 | 18.36 | 226,530 | +0.17(+0.93%) |
Jan 29, 2014 | 18.21 | 18.27 | 18.06 | 18.19 | 195,999 | -0.17(-0.92%) |
Jan 28, 2014 | 18.27 | 18.42 | 18.26 | 18.36 | 243,878 | +0.19(+1.07%) |
Jan 27, 2014 | 18.32 | 18.37 | 18.07 | 18.17 | 180,237 | -0.19(-1.06%) |
Jan 24, 2014 | 18.61 | 18.61 | 18.34 | 18.36 | 223,601 | -0.46(-2.46%) |
Jan 23, 2014 | 18.99 | 18.99 | 18.75 | 18.82 | 98,095 | -0.27(-1.41%) |
Jan 22, 2014 | 19.16 | 19.17 | 19.02 | 19.09 | 356,676 | -0.08(-0.43%) |
Jan 21, 2014 | 19.25 | 19.25 | 19.07 | 19.18 | 458,354 | +0.10(+0.54%) |
Jan 17, 2014 | 19.14 | 19.07 | 19.07 | 19.07 | 118,200 | -0.01(-0.04%) |
Jan 16, 2014 | 19.10 | 19.10 | 18.98 | 19.08 | 152,010 | -0.02(-0.11%) |
Jan 15, 2014 | 19.00 | 19.10 | 18.91 | 19.10 | 118,995 | +0.19(+1.03%) |
Jan 14, 2014 | 18.87 | 18.92 | 18.78 | 18.91 | 65,581 | +0.21(+1.11%) |
Jan 13, 2014 | 18.91 | 18.97 | 18.69 | 18.70 | 210,794 | -0.26(-1.35%) |
Jan 10, 2014 | 18.98 | 19.03 | 18.80 | 18.95 | 353,000 | +0.21(+1.11%) |
Jan 09, 2014 | 18.80 | 18.91 | 18.74 | 18.75 | 165,388 | -0.04(-0.22%) |
Jan 08, 2014 | 18.91 | 18.91 | 18.79 | 18.79 | 758,761 | -0.07(-0.35%) |
Jan 07, 2014 | 18.89 | 18.91 | 18.79 | 18.85 | 282,862 | +0.13(+0.68%) |
Jan 06, 2014 | 18.80 | 18.80 | 18.70 | 18.73 | 120,059 | +0.04(+0.22%) |
Jan 03, 2014 | 18.64 | 18.75 | 18.64 | 18.69 | 151,853 | +0.00(+0.02%) |
Jan 02, 2014 | 18.86 | 18.88 | 18.65 | 18.68 | 513,407 | -0.29(-1.55%) |
Dec 31, 2013 | 19.00 | 18.98 | 18.98 | 18.98 | 244,493 | +0.06(+0.29%) |
Dec 30, 2013 | 18.92 | 18.92 | 18.86 | 18.92 | 104,974 | +0.02(+0.11%) |
Dec 27, 2013 | 18.89 | 19.18 | 18.82 | 18.90 | 59,422 | +0.11(+0.59%) |
Dec 26, 2013 | 18.76 | 18.86 | 18.73 | 18.79 | 72,851 | +0.11(+0.59%) |
Dec 24, 2013 | 18.60 | 18.69 | 18.60 | 18.68 | 24,852 | +0.06(+0.34%) |
Dec 23, 2013 | 18.68 | 18.68 | 18.56 | 18.62 | 768,356 | +0.12(+0.67%) |
Dec 20, 2013 | 18.51 | 18.52 | 18.45 | 18.49 | 493,190 | +0.09(+0.49%) |
Dec 19, 2013 | 18.30 | 18.40 | 18.30 | 18.40 | 50,634 | -0.01(-0.04%) |
Dec 18, 2013 | 18.20 | 18.45 | 18.09 | 18.41 | 43,495 | +0.42(+2.35%) |
Dec 17, 2013 | 18.06 | 18.07 | 17.98 | 17.99 | 92,133 | -0.10(-0.57%) |
Dec 16, 2013 | 18.13 | 18.14 | 18.08 | 18.09 | 86,087 | +0.08(+0.42%) |
Dec 13, 2013 | 17.97 | 18.02 | 17.95 | 18.01 | 76,593 | +0.01(+0.08%) |
Dec 12, 2013 | 18.01 | 18.05 | 17.95 | 18.00 | 90,657 | -0.02(-0.12%) |
Dec 11, 2013 | 18.16 | 18.16 | 18.01 | 18.02 | 61,458 | -0.14(-0.76%) |
Dec 10, 2013 | 18.24 | 18.24 | 18.09 | 18.16 | 86,348 | -0.12(-0.64%) |
Dec 09, 2013 | 18.33 | 18.34 | 18.24 | 18.28 | 110,101 | -0.06(-0.33%) |
Dec 06, 2013 | 18.24 | 18.35 | 18.23 | 18.34 | 70,725 | +0.27(+1.48%) |
Dec 05, 2013 | 18.25 | 18.25 | 18.03 | 18.07 | 102,508 | -0.19(-1.02%) |
Dec 04, 2013 | 18.07 | 18.30 | 18.02 | 18.26 | 71,840 | -0.07(-0.36%) |
Dec 03, 2013 | 18.39 | 18.39 | 18.24 | 18.32 | 122,417 | -0.24(-1.29%) |