Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.85 | 17.06 | 16.77 | 16.81 | 496,848 | -0.08(-0.48%) |
Nov 26, 2014 | 16.71 | 16.89 | 16.89 | 16.89 | 1,242,286 | +0.23(+1.35%) |
Nov 25, 2014 | 16.44 | 16.71 | 16.30 | 16.67 | 903,993 | +0.22(+1.32%) |
Nov 24, 2014 | 16.13 | 16.50 | 15.93 | 16.45 | 743,453 | +0.35(+2.15%) |
Nov 21, 2014 | 15.91 | 16.28 | 15.88 | 16.10 | 1,006,052 | +0.37(+2.35%) |
Nov 20, 2014 | 15.15 | 15.75 | 15.05 | 15.73 | 936,540 | +0.53(+3.49%) |
Nov 19, 2014 | 15.31 | 15.47 | 15.19 | 15.20 | 719,590 | -0.08(-0.53%) |
Nov 18, 2014 | 15.15 | 15.43 | 15.09 | 15.28 | 528,230 | +0.22(+1.44%) |
Nov 17, 2014 | 15.35 | 15.40 | 15.04 | 15.06 | 837,881 | -0.30(-1.94%) |
Nov 14, 2014 | 15.28 | 15.54 | 15.17 | 15.36 | 732,485 | +0.10(+0.63%) |
Nov 13, 2014 | 15.77 | 15.95 | 15.18 | 15.27 | 1,056,100 | -0.54(-3.41%) |
Nov 12, 2014 | 16.09 | 16.13 | 15.58 | 15.80 | 1,526,243 | -0.62(-3.77%) |
Nov 11, 2014 | 16.31 | 16.59 | 16.09 | 16.42 | 1,049,961 | +0.24(+1.49%) |
Nov 10, 2014 | 16.23 | 16.50 | 15.93 | 16.18 | 2,170,416 | -1.14(-6.60%) |
Nov 07, 2014 | 17.01 | 17.39 | 16.85 | 17.33 | 588,221 | +0.24(+1.41%) |
Nov 06, 2014 | 17.11 | 17.26 | 16.96 | 17.08 | 457,957 | +0.01(+0.05%) |
Nov 05, 2014 | 17.33 | 17.56 | 16.94 | 17.08 | 630,637 | -0.17(-0.98%) |
Nov 04, 2014 | 17.42 | 17.55 | 17.14 | 17.25 | 655,529 | -0.19(-1.11%) |
Nov 03, 2014 | 17.09 | 17.81 | 17.08 | 17.44 | 1,203,790 | +0.37(+2.17%) |
Oct 31, 2014 | 17.20 | 17.30 | 16.88 | 17.07 | 10,668,783 | +0.24(+1.43%) |
Oct 30, 2014 | 16.54 | 16.95 | 16.37 | 16.83 | 894,396 | +0.29(+1.75%) |
Oct 29, 2014 | 16.55 | 16.78 | 16.36 | 16.54 | 1,043,955 | +0.02(+0.10%) |
Oct 28, 2014 | 16.03 | 16.61 | 15.35 | 16.52 | 1,102,544 | +0.19(+1.13%) |
Oct 27, 2014 | 16.36 | 16.44 | 16.44 | 16.34 | 542,316 | -0.10(-0.61%) |
Oct 24, 2014 | 16.57 | 16.70 | 16.28 | 16.44 | 697,084 | -0.12(-0.70%) |
Oct 23, 2014 | 16.34 | 16.74 | 16.29 | 16.55 | 618,893 | +0.39(+2.40%) |
Oct 22, 2014 | 16.45 | 16.62 | 16.09 | 16.16 | 606,088 | -0.28(-1.73%) |
Oct 21, 2014 | 16.09 | 16.47 | 16.01 | 16.45 | 592,202 | +0.50(+3.11%) |
Oct 20, 2014 | 16.02 | 16.10 | 15.81 | 15.95 | 748,698 | -0.17(-1.04%) |
Oct 17, 2014 | 15.74 | 16.19 | 15.59 | 16.12 | 1,140,736 | +0.61(+3.93%) |
Oct 16, 2014 | 15.41 | 15.86 | 15.22 | 15.51 | 1,267,048 | -0.44(-2.76%) |
Oct 15, 2014 | 14.95 | 16.01 | 14.87 | 15.95 | 2,202,284 | +0.83(+5.46%) |
Oct 14, 2014 | 14.94 | 15.28 | 14.86 | 15.13 | 658,930 | +0.32(+2.16%) |
Oct 13, 2014 | 14.65 | 15.17 | 14.62 | 14.81 | 636,862 | +0.20(+1.37%) |
Oct 10, 2014 | 14.95 | 15.15 | 14.59 | 14.61 | 582,794 | -0.43(-2.88%) |
Oct 09, 2014 | 15.53 | 15.57 | 15.03 | 15.04 | 579,251 | -0.53(-3.40%) |
Oct 08, 2014 | 15.51 | 15.78 | 15.23 | 15.57 | 787,410 | +0.50(+3.30%) |
Oct 07, 2014 | 15.33 | 15.57 | 15.03 | 15.07 | 815,412 | -0.32(-2.08%) |
Oct 06, 2014 | 15.14 | 15.49 | 14.93 | 15.39 | 1,073,833 | +0.32(+2.13%) |
Oct 03, 2014 | 15.22 | 15.65 | 14.85 | 15.07 | 1,820,151 | -1.19(-7.34%) |
Oct 02, 2014 | 16.18 | 16.52 | 16.09 | 16.26 | 445,008 | +0.07(+0.42%) |
Oct 01, 2014 | 16.39 | 16.57 | 16.06 | 16.20 | 664,320 | -0.25(-1.53%) |
Sep 30, 2014 | 16.70 | 16.76 | 16.45 | 16.45 | 584,252 | -0.25(-1.51%) |
Sep 29, 2014 | 16.59 | 16.93 | 16.52 | 16.70 | 499,177 | -0.07(-0.41%) |
Sep 26, 2014 | 16.95 | 16.98 | 16.69 | 16.77 | 373,776 | -0.10(-0.62%) |
Sep 25, 2014 | 17.28 | 17.28 | 16.85 | 16.87 | 331,422 | -0.42(-2.41%) |
Sep 24, 2014 | 17.11 | 17.31 | 17.05 | 17.29 | 415,494 | +0.23(+1.36%) |
Sep 23, 2014 | 17.31 | 17.43 | 16.90 | 17.06 | 609,407 | -0.27(-1.57%) |
Sep 22, 2014 | 17.56 | 17.62 | 17.33 | 17.33 | 443,642 | -0.27(-1.55%) |
Sep 19, 2014 | 18.02 | 18.15 | 17.57 | 17.60 | 984,398 | -0.39(-2.18%) |
Sep 18, 2014 | 18.03 | 18.18 | 17.82 | 17.99 | 409,255 | +0.02(+0.09%) |
Sep 17, 2014 | 17.99 | 18.18 | 17.87 | 17.98 | 333,194 | -0.06(-0.31%) |
Sep 16, 2014 | 17.88 | 18.12 | 17.72 | 18.03 | 404,135 | +0.19(+1.06%) |
Sep 15, 2014 | 18.19 | 18.19 | 17.71 | 17.85 | 228,205 | -0.28(-1.57%) |
Sep 12, 2014 | 18.24 | 18.43 | 18.03 | 18.13 | 341,867 | -0.19(-1.03%) |
Sep 11, 2014 | 18.14 | 18.37 | 18.07 | 18.32 | 400,663 | +0.13(+0.70%) |
Sep 10, 2014 | 18.17 | 18.25 | 17.96 | 18.19 | 317,547 | +0.09(+0.51%) |
Sep 09, 2014 | 18.19 | 18.23 | 17.95 | 18.10 | 531,773 | -0.14(-0.75%) |
Sep 08, 2014 | 18.17 | 18.29 | 18.02 | 18.23 | 511,070 | +0.03(+0.18%) |
Sep 05, 2014 | 18.22 | 18.40 | 18.11 | 18.20 | 351,817 | -0.11(-0.61%) |
Sep 04, 2014 | 18.44 | 18.67 | 18.24 | 18.31 | 374,068 | -0.18(-0.95%) |
Sep 03, 2014 | 18.64 | 18.76 | 18.44 | 18.49 | 349,261 | -0.07(-0.39%) |
Sep 02, 2014 | 18.53 | 18.70 | 18.35 | 18.56 | 375,440 | +0.07(+0.39%) |
Aug 29, 2014 | 18.43 | 18.49 | 18.49 | 18.49 | 193,091 | +0.10(+0.57%) |
Aug 28, 2014 | 18.41 | 18.44 | 18.25 | 18.39 | 215,782 | -0.07(-0.39%) |
Aug 27, 2014 | 18.39 | 18.48 | 18.31 | 18.46 | 312,309 | +0.14(+0.74%) |
Aug 26, 2014 | 18.11 | 18.38 | 18.01 | 18.32 | 249,390 | +0.20(+1.10%) |
Aug 25, 2014 | 18.24 | 18.38 | 17.99 | 18.12 | 568,586 | +0.02(+0.13%) |
Aug 22, 2014 | 18.15 | 18.20 | 18.03 | 18.10 | 285,277 | -0.10(-0.53%) |
Aug 21, 2014 | 18.24 | 18.34 | 18.02 | 18.19 | 377,235 | -0.04(-0.22%) |
Aug 20, 2014 | 18.10 | 18.27 | 17.95 | 18.23 | 347,462 | +0.08(+0.44%) |
Aug 19, 2014 | 17.98 | 18.16 | 17.98 | 18.15 | 391,595 | +0.19(+1.05%) |
Aug 18, 2014 | 17.90 | 17.97 | 17.71 | 17.97 | 445,161 | +0.22(+1.24%) |
Aug 15, 2014 | 17.94 | 17.95 | 17.61 | 17.75 | 396,981 | -0.02(-0.11%) |
Aug 14, 2014 | 17.77 | 17.83 | 17.77 | 17.77 | 239,509 | +0.02(+0.11%) |
Aug 13, 2014 | 17.75 | 17.88 | 17.55 | 17.75 | 313,174 | +0.06(+0.36%) |
Aug 12, 2014 | 17.71 | 17.79 | 17.55 | 17.68 | 376,692 | -0.07(-0.41%) |
Aug 11, 2014 | 17.71 | 17.84 | 17.55 | 17.75 | 315,690 | +0.17(+0.96%) |
Aug 08, 2014 | 17.79 | 17.87 | 17.52 | 17.59 | 736,436 | -0.19(-1.08%) |
Aug 07, 2014 | 18.25 | 18.41 | 17.75 | 17.78 | 542,392 | -0.36(-1.99%) |
Aug 06, 2014 | 17.87 | 18.33 | 17.76 | 18.14 | 354,378 | +0.22(+1.21%) |
Aug 05, 2014 | 17.75 | 18.26 | 17.65 | 17.92 | 451,192 | +0.10(+0.58%) |
Aug 04, 2014 | 17.77 | 17.87 | 17.48 | 17.82 | 487,318 | +0.11(+0.63%) |
Aug 01, 2014 | 17.79 | 17.98 | 17.46 | 17.71 | 721,728 | -0.11(-0.63%) |
Jul 31, 2014 | 17.92 | 18.16 | 17.71 | 17.82 | 523,776 | -0.32(-1.77%) |
Jul 30, 2014 | 17.89 | 18.16 | 17.83 | 18.14 | 501,203 | +0.37(+2.07%) |
Jul 29, 2014 | 17.78 | 18.07 | 17.73 | 17.77 | 521,570 | -0.01(-0.04%) |
Jul 28, 2014 | 17.88 | 17.95 | 17.46 | 17.78 | 648,128 | -0.09(-0.51%) |
Jul 25, 2014 | 17.68 | 17.89 | 17.51 | 17.87 | 569,311 | +0.02(+0.11%) |
Jul 24, 2014 | 17.83 | 17.98 | 17.58 | 17.85 | 1,114,090 | +0.09(+0.49%) |
Jul 23, 2014 | 17.88 | 18.01 | 17.64 | 17.76 | 644,985 | -0.14(-0.80%) |
Jul 22, 2014 | 17.97 | 18.00 | 17.79 | 17.91 | 497,147 | +0.02(+0.09%) |
Jul 21, 2014 | 17.75 | 18.05 | 17.58 | 17.89 | 797,605 | -0.01(-0.04%) |
Jul 18, 2014 | 17.97 | 18.38 | 17.89 | 17.90 | 627,690 | -0.10(-0.53%) |
Jul 17, 2014 | 17.90 | 18.30 | 17.22 | 17.99 | 1,608,357 | -0.13(-0.70%) |
Jul 16, 2014 | 18.30 | 18.40 | 16.71 | 18.12 | 2,751,442 | +0.06(+0.31%) |
Jul 15, 2014 | 17.99 | 18.26 | 17.87 | 18.07 | 831,063 | +0.02(+0.09%) |
Jul 14, 2014 | 18.02 | 18.19 | 17.83 | 18.05 | 570,128 | +0.26(+1.43%) |
Jul 11, 2014 | 17.55 | 17.89 | 17.45 | 17.79 | 539,242 | +0.19(+1.09%) |
Jul 10, 2014 | 17.50 | 17.77 | 17.27 | 17.60 | 536,961 | -0.25(-1.39%) |
Jul 09, 2014 | 17.85 | 17.94 | 17.69 | 17.85 | 386,186 | +0.01(+0.04%) |
Jul 08, 2014 | 18.33 | 18.39 | 17.67 | 17.84 | 743,886 | -0.55(-2.99%) |
Jul 07, 2014 | 18.38 | 18.49 | 18.20 | 18.39 | 470,477 | -0.07(-0.39%) |
Jul 03, 2014 | 18.25 | 18.46 | 18.46 | 18.46 | 319,949 | +0.23(+1.27%) |
Jul 02, 2014 | 18.31 | 18.48 | 18.08 | 18.23 | 464,629 | -0.12(-0.65%) |
Jul 01, 2014 | 18.08 | 18.60 | 17.91 | 18.35 | 814,199 | +0.35(+1.95%) |
Jun 30, 2014 | 17.91 | 18.05 | 17.76 | 18.00 | 433,016 | +0.06(+0.31%) |
Jun 27, 2014 | 17.44 | 18.00 | 17.44 | 17.95 | 1,435,738 | +0.37(+2.09%) |
Jun 26, 2014 | 17.47 | 17.64 | 17.16 | 17.58 | 329,560 | +0.14(+0.78%) |
Jun 25, 2014 | 17.67 | 17.67 | 17.20 | 17.44 | 586,277 | -0.32(-1.80%) |
Jun 24, 2014 | 17.35 | 17.87 | 17.35 | 17.76 | 948,121 | +0.36(+2.06%) |
Jun 23, 2014 | 17.58 | 17.70 | 17.39 | 17.40 | 490,760 | -0.19(-1.09%) |
Jun 20, 2014 | 17.51 | 17.68 | 17.36 | 17.59 | 688,933 | +0.18(+1.01%) |
Jun 19, 2014 | 17.64 | 17.64 | 17.36 | 17.42 | 334,527 | -0.10(-0.55%) |
Jun 18, 2014 | 17.88 | 17.88 | 17.41 | 17.51 | 404,550 | -0.40(-2.23%) |
Jun 17, 2014 | 17.27 | 17.94 | 17.18 | 17.91 | 686,117 | +0.67(+3.89%) |
Jun 16, 2014 | 17.87 | 17.89 | 17.15 | 17.24 | 848,944 | -0.65(-3.66%) |
Jun 13, 2014 | 17.63 | 17.95 | 17.41 | 17.90 | 314,096 | +0.15(+0.85%) |
Jun 12, 2014 | 17.68 | 17.88 | 17.51 | 17.75 | 500,940 | +0.04(+0.23%) |
Jun 11, 2014 | 17.83 | 17.95 | 17.46 | 17.71 | 719,580 | -0.22(-1.25%) |
Jun 10, 2014 | 18.01 | 18.12 | 17.83 | 17.93 | 321,431 | -0.02(-0.13%) |
Jun 06, 2014 | 17.75 | 17.99 | 17.61 | 17.95 | 998,563 | +0.31(+1.76%) |
Jun 05, 2014 | 17.55 | 18.02 | 17.33 | 17.64 | 1,044,184 | +0.63(+3.71%) |
Jun 04, 2014 | 16.95 | 17.16 | 16.84 | 17.01 | 560,715 | +0.02(+0.09%) |
Jun 03, 2014 | 16.93 | 17.15 | 16.76 | 17.00 | 651,205 | +0.01(+0.05%) |
Jun 02, 2014 | 17.79 | 17.87 | 16.88 | 16.99 | 1,031,283 | -0.92(-5.12%) |
May 30, 2014 | 17.92 | 17.99 | 17.59 | 17.91 | 577,023 | +0.00(+0.00%) |
May 29, 2014 | 17.87 | 17.93 | 17.71 | 17.91 | 553,578 | +0.10(+0.58%) |
May 28, 2014 | 17.94 | 18.02 | 17.72 | 17.80 | 768,690 | -0.19(-1.06%) |
May 27, 2014 | 17.96 | 18.13 | 17.85 | 17.99 | 535,009 | +0.19(+1.08%) |
May 23, 2014 | 17.77 | 17.80 | 17.80 | 17.80 | 984,412 | +0.06(+0.31%) |
May 22, 2014 | 17.37 | 17.78 | 17.28 | 17.75 | 460,329 | +0.38(+2.21%) |
May 21, 2014 | 17.63 | 17.76 | 17.00 | 17.36 | 1,258,215 | -0.23(-1.32%) |
May 20, 2014 | 17.99 | 18.30 | 17.54 | 17.59 | 1,160,036 | -0.14(-0.77%) |
May 19, 2014 | 17.16 | 17.92 | 17.16 | 17.73 | 843,395 | +0.55(+3.20%) |
May 16, 2014 | 17.20 | 17.23 | 16.84 | 17.18 | 503,152 | -0.06(-0.32%) |
May 15, 2014 | 16.99 | 17.27 | 16.53 | 17.24 | 1,403,577 | +0.24(+1.41%) |
May 14, 2014 | 17.45 | 17.55 | 16.94 | 17.00 | 1,251,319 | -0.53(-3.05%) |
May 13, 2014 | 17.87 | 17.87 | 17.36 | 17.53 | 903,942 | -0.30(-1.70%) |
May 12, 2014 | 17.50 | 17.94 | 17.37 | 17.83 | 586,360 | +0.49(+2.85%) |
May 09, 2014 | 17.21 | 17.43 | 17.06 | 17.34 | 670,390 | +0.02(+0.09%) |
May 08, 2014 | 17.52 | 17.88 | 17.25 | 17.32 | 547,856 | -0.18(-1.05%) |
May 07, 2014 | 17.33 | 17.51 | 17.03 | 17.51 | 813,759 | +0.23(+1.34%) |
May 06, 2014 | 17.40 | 17.59 | 17.21 | 17.28 | 894,236 | -0.22(-1.23%) |
May 05, 2014 | 17.57 | 17.70 | 17.29 | 17.49 | 900,319 | -0.29(-1.62%) |
May 02, 2014 | 17.74 | 17.96 | 17.65 | 17.78 | 1,035,741 | +0.03(+0.18%) |
May 01, 2014 | 17.92 | 18.32 | 17.58 | 17.75 | 1,147,851 | -0.15(-0.85%) |
Apr 30, 2014 | 17.90 | 18.07 | 17.68 | 17.90 | 1,187,060 | -0.10(-0.58%) |
Apr 29, 2014 | 18.13 | 18.29 | 17.87 | 18.00 | 853,380 | -0.07(-0.40%) |
Apr 28, 2014 | 18.38 | 18.58 | 17.64 | 18.07 | 1,464,683 | -0.25(-1.39%) |
Apr 25, 2014 | 18.58 | 18.58 | 18.14 | 18.33 | 1,083,437 | -0.31(-1.66%) |
Apr 24, 2014 | 18.76 | 18.90 | 18.32 | 18.64 | 1,121,559 | +0.06(+0.34%) |
Apr 23, 2014 | 18.17 | 18.73 | 18.11 | 18.57 | 1,238,480 | +0.30(+1.65%) |
Apr 22, 2014 | 17.80 | 18.36 | 17.62 | 18.27 | 1,049,520 | +0.45(+2.54%) |
Apr 21, 2014 | 17.85 | 17.99 | 17.35 | 17.82 | 1,699,116 | -0.06(-0.36%) |
Apr 17, 2014 | 17.72 | 17.88 | 17.88 | 17.88 | 1,524,825 | +0.03(+0.18%) |
Apr 16, 2014 | 19.42 | 19.89 | 17.71 | 17.85 | 2,938,225 | -1.76(-8.96%) |
Apr 15, 2014 | 18.79 | 19.71 | 18.50 | 19.61 | 1,600,587 | +0.87(+4.67%) |
Apr 14, 2014 | 18.79 | 19.30 | 18.56 | 18.73 | 1,167,573 | +0.19(+1.03%) |
Apr 11, 2014 | 19.17 | 19.54 | 18.49 | 18.54 | 1,636,709 | -0.81(-4.19%) |
Apr 10, 2014 | 20.20 | 20.29 | 19.15 | 19.35 | 1,180,225 | -0.81(-4.02%) |
Apr 09, 2014 | 20.10 | 20.26 | 19.88 | 20.16 | 308,649 | +0.13(+0.63%) |
Apr 08, 2014 | 19.68 | 20.14 | 19.57 | 20.04 | 636,552 | +0.33(+1.69%) |
Apr 07, 2014 | 19.71 | 19.83 | 19.49 | 19.70 | 826,721 | -0.11(-0.56%) |
Apr 04, 2014 | 20.97 | 21.03 | 19.64 | 19.81 | 956,001 | -0.94(-4.52%) |
Apr 03, 2014 | 20.27 | 21.28 | 20.02 | 20.75 | 1,791,075 | +0.57(+2.84%) |
Apr 02, 2014 | 19.77 | 20.24 | 19.66 | 20.18 | 994,403 | +0.47(+2.38%) |
Apr 01, 2014 | 19.47 | 19.82 | 19.38 | 19.71 | 679,430 | +0.31(+1.60%) |
Mar 31, 2014 | 19.45 | 19.71 | 19.25 | 19.40 | 832,714 | +0.11(+0.58%) |
Mar 28, 2014 | 19.50 | 19.78 | 19.22 | 19.29 | 691,057 | -0.21(-1.10%) |
Mar 27, 2014 | 19.72 | 20.07 | 19.39 | 19.50 | 499,380 | -0.18(-0.91%) |
Mar 26, 2014 | 20.18 | 20.35 | 19.62 | 19.68 | 1,103,896 | -0.28(-1.41%) |
Mar 25, 2014 | 20.21 | 20.38 | 19.68 | 19.96 | 718,999 | -0.14(-0.67%) |
Mar 24, 2014 | 20.04 | 20.23 | 19.58 | 20.10 | 894,903 | +0.12(+0.60%) |
Mar 21, 2014 | 20.51 | 20.51 | 19.95 | 19.98 | 1,317,117 | -0.42(-2.06%) |
Mar 20, 2014 | 20.25 | 20.74 | 20.21 | 20.40 | 649,110 | +0.13(+0.63%) |
Mar 19, 2014 | 20.91 | 20.91 | 20.19 | 20.27 | 852,186 | -0.71(-3.37%) |
Mar 18, 2014 | 20.57 | 21.16 | 20.43 | 20.98 | 1,243,302 | +0.47(+2.29%) |
Mar 17, 2014 | 20.60 | 20.81 | 20.35 | 20.51 | 464,988 | +0.10(+0.51%) |
Mar 14, 2014 | 20.25 | 20.70 | 20.13 | 20.41 | 634,413 | +0.06(+0.27%) |
Mar 13, 2014 | 21.26 | 21.44 | 20.32 | 20.35 | 487,409 | -0.85(-4.01%) |
Mar 12, 2014 | 20.58 | 21.20 | 20.58 | 21.20 | 545,844 | +0.57(+2.77%) |
Mar 11, 2014 | 21.33 | 21.42 | 20.50 | 20.63 | 332,937 | -0.68(-3.17%) |
Mar 10, 2014 | 21.15 | 21.35 | 20.97 | 21.31 | 296,255 | +0.06(+0.26%) |
Mar 07, 2014 | 21.62 | 21.80 | 21.16 | 21.25 | 360,930 | -0.19(-0.89%) |
Mar 06, 2014 | 21.21 | 21.58 | 21.08 | 21.44 | 515,480 | +0.32(+1.50%) |
Mar 05, 2014 | 21.05 | 21.42 | 20.87 | 21.13 | 468,600 | +0.02(+0.08%) |
Mar 04, 2014 | 20.73 | 21.40 | 20.73 | 21.11 | 633,582 | +0.67(+3.27%) |
Mar 03, 2014 | 20.60 | 20.98 | 20.24 | 20.44 | 504,646 | -0.38(-1.83%) |
Feb 28, 2014 | 21.03 | 21.14 | 20.74 | 20.82 | 387,551 | -0.15(-0.72%) |
Feb 27, 2014 | 21.12 | 21.24 | 20.80 | 20.97 | 427,108 | -0.18(-0.86%) |
Feb 26, 2014 | 20.72 | 21.24 | 20.58 | 21.16 | 413,045 | +0.49(+2.38%) |
Feb 25, 2014 | 20.81 | 20.88 | 20.57 | 20.66 | 444,793 | -0.09(-0.42%) |
Feb 24, 2014 | 20.76 | 21.01 | 20.74 | 20.75 | 406,692 | -0.10(-0.50%) |
Feb 21, 2014 | 21.19 | 21.19 | 20.58 | 20.86 | 662,449 | -0.27(-1.28%) |
Feb 20, 2014 | 20.74 | 21.20 | 20.74 | 21.13 | 779,071 | +0.44(+2.11%) |
Feb 19, 2014 | 20.80 | 21.03 | 20.52 | 20.69 | 635,677 | -0.24(-1.14%) |
Feb 18, 2014 | 20.54 | 21.01 | 20.41 | 20.93 | 349,539 | +0.38(+1.86%) |
Feb 14, 2014 | 20.46 | 20.55 | 20.55 | 20.55 | 277,561 | +0.09(+0.43%) |
Feb 13, 2014 | 20.22 | 20.56 | 20.22 | 20.46 | 374,140 | +0.01(+0.04%) |
Feb 12, 2014 | 20.18 | 20.64 | 20.15 | 20.45 | 808,453 | +0.28(+1.38%) |
Feb 11, 2014 | 20.09 | 20.23 | 19.79 | 20.17 | 1,027,057 | +0.08(+0.40%) |
Feb 10, 2014 | 19.98 | 20.17 | 19.75 | 20.09 | 387,684 | +0.06(+0.32%) |
Feb 07, 2014 | 20.15 | 20.25 | 19.81 | 20.03 | 465,222 | -0.02(-0.08%) |
Feb 06, 2014 | 19.61 | 20.05 | 19.39 | 20.04 | 467,607 | +0.50(+2.56%) |
Feb 05, 2014 | 19.49 | 19.82 | 19.31 | 19.54 | 652,451 | -0.06(-0.32%) |
Feb 04, 2014 | 19.56 | 19.74 | 19.39 | 19.61 | 810,905 | +0.17(+0.86%) |
Feb 03, 2014 | 20.10 | 20.22 | 19.19 | 19.44 | 1,159,589 | -0.67(-3.31%) |
Jan 31, 2014 | 19.68 | 20.31 | 19.54 | 20.11 | 1,420,854 | -0.44(-2.12%) |
Jan 30, 2014 | 20.54 | 20.60 | 20.28 | 20.54 | 522,277 | +0.25(+1.21%) |
Jan 29, 2014 | 19.88 | 20.48 | 19.81 | 20.30 | 784,018 | +0.34(+1.71%) |
Jan 28, 2014 | 19.86 | 20.33 | 19.73 | 19.95 | 1,182,410 | +0.09(+0.44%) |
Jan 27, 2014 | 20.03 | 20.42 | 19.46 | 19.87 | 845,187 | -0.45(-2.22%) |
Jan 24, 2014 | 20.53 | 20.60 | 20.08 | 20.32 | 902,684 | -0.38(-1.84%) |
Jan 23, 2014 | 21.66 | 21.66 | 20.67 | 20.70 | 1,063,114 | -0.87(-4.04%) |
Jan 22, 2014 | 21.98 | 22.16 | 19.79 | 21.57 | 2,812,113 | +0.93(+4.49%) |
Jan 21, 2014 | 19.85 | 21.10 | 19.73 | 20.64 | 1,783,032 | +0.97(+4.95%) |
Jan 17, 2014 | 20.22 | 19.67 | 19.67 | 19.67 | 1,289,738 | -0.57(-2.82%) |
Jan 16, 2014 | 20.67 | 20.73 | 20.16 | 20.24 | 833,578 | -0.48(-2.33%) |
Jan 15, 2014 | 20.31 | 21.06 | 20.31 | 20.72 | 972,426 | +0.41(+2.03%) |
Jan 14, 2014 | 20.04 | 20.45 | 19.90 | 20.31 | 1,170,147 | +0.51(+2.56%) |
Jan 13, 2014 | 19.90 | 20.21 | 19.38 | 19.80 | 1,342,321 | -0.08(-0.40%) |
Jan 10, 2014 | 19.99 | 20.34 | 19.65 | 19.88 | 966,210 | -0.07(-0.36%) |
Jan 09, 2014 | 20.59 | 20.60 | 19.38 | 19.95 | 2,717,508 | -1.16(-5.48%) |
Jan 08, 2014 | 21.20 | 21.33 | 20.79 | 21.11 | 709,076 | -0.10(-0.45%) |
Jan 07, 2014 | 21.06 | 21.32 | 20.91 | 21.21 | 375,412 | +0.18(+0.87%) |
Jan 06, 2014 | 21.03 | 21.18 | 20.83 | 21.02 | 733,700 | +0.03(+0.15%) |
Jan 03, 2014 | 20.95 | 21.19 | 20.69 | 20.99 | 748,595 | +0.07(+0.34%) |
Jan 02, 2014 | 21.30 | 21.30 | 20.64 | 20.92 | 814,321 | -0.47(-2.18%) |
Dec 31, 2013 | 21.32 | 21.39 | 21.39 | 21.39 | 320,382 | +0.11(+0.52%) |
Dec 30, 2013 | 21.32 | 21.45 | 21.21 | 21.28 | 361,363 | -0.12(-0.56%) |
Dec 27, 2013 | 21.55 | 21.59 | 21.22 | 21.40 | 338,988 | -0.06(-0.30%) |
Dec 26, 2013 | 20.94 | 21.53 | 20.90 | 21.46 | 568,007 | +0.57(+2.73%) |
Dec 24, 2013 | 21.06 | 21.25 | 20.75 | 20.89 | 374,385 | -0.12(-0.57%) |
Dec 23, 2013 | 20.83 | 21.13 | 20.80 | 21.01 | 384,831 | +0.21(+0.99%) |
Dec 20, 2013 | 20.37 | 20.93 | 20.29 | 20.80 | 1,171,146 | +0.52(+2.58%) |
Dec 19, 2013 | 20.64 | 20.73 | 20.16 | 20.28 | 521,555 | -0.44(-2.14%) |
Dec 18, 2013 | 20.79 | 20.91 | 20.08 | 20.72 | 643,995 | -0.05(-0.23%) |
Dec 17, 2013 | 20.97 | 21.21 | 20.60 | 20.77 | 600,308 | +0.13(+0.61%) |
Dec 16, 2013 | 20.35 | 20.68 | 20.07 | 20.64 | 478,774 | +0.40(+1.96%) |
Dec 13, 2013 | 20.20 | 20.34 | 19.95 | 20.25 | 370,471 | +0.14(+0.71%) |
Dec 12, 2013 | 20.03 | 20.33 | 19.76 | 20.11 | 1,168,691 | +0.04(+0.20%) |
Dec 11, 2013 | 20.10 | 20.18 | 19.77 | 20.07 | 432,267 | +0.00(+0.00%) |
Dec 10, 2013 | 20.45 | 20.67 | 19.96 | 20.07 | 547,173 | -0.48(-2.35%) |
Dec 09, 2013 | 20.77 | 20.85 | 20.44 | 20.55 | 433,048 | -0.27(-1.29%) |
Dec 06, 2013 | 21.11 | 21.14 | 20.74 | 20.82 | 0 | -0.03(-0.15%) |
Dec 05, 2013 | 20.41 | 20.85 | 20.37 | 20.85 | 0 | +0.45(+2.21%) |
Dec 04, 2013 | 20.11 | 20.56 | 20.08 | 20.40 | 0 | +0.25(+1.22%) |
Dec 03, 2013 | 20.26 | 20.37 | 19.97 | 20.15 | 414,735 | -0.17(-0.86%) |