Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.89 | 17.54 | 17.54 | 17.54 | 499,017 | -0.28(-1.58%) |
Dec 30, 2014 | 17.77 | 17.93 | 17.55 | 17.82 | 326,169 | +0.02(+0.14%) |
Dec 29, 2014 | 17.83 | 18.05 | 17.76 | 17.80 | 240,644 | -0.03(-0.18%) |
Dec 26, 2014 | 17.82 | 17.92 | 17.60 | 17.83 | 270,104 | +0.14(+0.77%) |
Dec 24, 2014 | 17.80 | 17.69 | 17.69 | 17.69 | 272,191 | -0.11(-0.63%) |
Dec 23, 2014 | 17.86 | 18.03 | 17.71 | 17.81 | 250,080 | +0.08(+0.45%) |
Dec 22, 2014 | 17.63 | 17.83 | 17.50 | 17.72 | 439,401 | +0.08(+0.46%) |
Dec 19, 2014 | 17.60 | 17.83 | 17.42 | 17.64 | 1,201,663 | +0.08(+0.44%) |
Dec 18, 2014 | 17.44 | 17.66 | 17.25 | 17.57 | 914,061 | +0.33(+1.89%) |
Dec 17, 2014 | 16.81 | 17.29 | 16.61 | 17.24 | 658,913 | +0.43(+2.54%) |
Dec 16, 2014 | 16.54 | 16.98 | 16.49 | 16.82 | 571,484 | +0.20(+1.21%) |
Dec 15, 2014 | 16.90 | 16.90 | 16.39 | 16.61 | 1,003,532 | -0.15(-0.91%) |
Dec 12, 2014 | 16.61 | 16.94 | 16.54 | 16.77 | 601,555 | -0.14(-0.81%) |
Dec 11, 2014 | 17.10 | 17.54 | 16.84 | 16.90 | 575,215 | -0.01(-0.05%) |
Dec 10, 2014 | 17.23 | 17.23 | 16.60 | 16.91 | 677,181 | -0.35(-2.05%) |
Dec 09, 2014 | 16.70 | 17.43 | 15.63 | 17.27 | 723,359 | +0.35(+2.04%) |
Dec 08, 2014 | 17.19 | 17.35 | 16.91 | 16.92 | 427,530 | -0.31(-1.78%) |
Dec 05, 2014 | 16.93 | 17.35 | 16.91 | 17.23 | 481,474 | +0.29(+1.71%) |
Dec 04, 2014 | 17.04 | 17.14 | 16.79 | 16.94 | 564,199 | -0.12(-0.71%) |
Dec 03, 2014 | 16.92 | 17.23 | 16.89 | 17.06 | 703,052 | +0.13(+0.76%) |
Dec 02, 2014 | 16.78 | 16.98 | 16.57 | 16.93 | 820,433 | +0.14(+0.86%) |
Dec 01, 2014 | 16.73 | 16.90 | 16.59 | 16.78 | 835,354 | -0.02(-0.14%) |
Nov 28, 2014 | 16.85 | 17.06 | 16.77 | 16.81 | 496,938 | -0.08(-0.48%) |
Nov 26, 2014 | 16.70 | 16.89 | 16.89 | 16.89 | 1,242,510 | +0.23(+1.35%) |
Nov 25, 2014 | 16.44 | 16.71 | 16.30 | 16.66 | 904,156 | +0.22(+1.32%) |
Nov 24, 2014 | 16.12 | 16.50 | 15.92 | 16.45 | 743,587 | +0.35(+2.15%) |
Nov 21, 2014 | 15.91 | 16.28 | 15.87 | 16.10 | 1,006,233 | +0.37(+2.35%) |
Nov 20, 2014 | 15.15 | 15.75 | 15.05 | 15.73 | 936,709 | +0.53(+3.49%) |
Nov 19, 2014 | 15.31 | 15.46 | 15.19 | 15.20 | 719,720 | -0.08(-0.53%) |
Nov 18, 2014 | 15.15 | 15.42 | 15.09 | 15.28 | 528,326 | +0.22(+1.44%) |
Nov 17, 2014 | 15.34 | 15.40 | 15.03 | 15.06 | 838,033 | -0.30(-1.94%) |
Nov 14, 2014 | 15.28 | 15.54 | 15.17 | 15.36 | 732,617 | +0.10(+0.63%) |
Nov 13, 2014 | 15.77 | 15.95 | 15.17 | 15.26 | 1,056,290 | -0.54(-3.41%) |
Nov 12, 2014 | 16.09 | 16.13 | 15.58 | 15.80 | 1,526,518 | -0.62(-3.77%) |
Nov 11, 2014 | 16.31 | 16.59 | 16.09 | 16.42 | 1,050,151 | +0.24(+1.49%) |
Nov 10, 2014 | 16.23 | 16.49 | 15.92 | 16.18 | 2,170,808 | -1.14(-6.60%) |
Nov 07, 2014 | 17.01 | 17.39 | 16.85 | 17.32 | 588,327 | +0.24(+1.41%) |
Nov 06, 2014 | 17.11 | 17.26 | 16.95 | 17.08 | 458,039 | +0.01(+0.05%) |
Nov 05, 2014 | 17.32 | 17.55 | 16.94 | 17.07 | 630,751 | -0.17(-0.98%) |
Nov 04, 2014 | 17.42 | 17.55 | 17.14 | 17.24 | 655,647 | -0.19(-1.11%) |
Nov 03, 2014 | 17.09 | 17.81 | 17.07 | 17.44 | 1,204,007 | +0.37(+2.17%) |
Oct 31, 2014 | 17.20 | 17.30 | 16.87 | 17.07 | 10,670,707 | +0.24(+1.43%) |
Oct 30, 2014 | 16.53 | 16.94 | 16.37 | 16.82 | 894,558 | +0.29(+1.75%) |
Oct 29, 2014 | 16.54 | 16.78 | 16.36 | 16.53 | 1,044,144 | +0.02(+0.10%) |
Oct 28, 2014 | 16.03 | 16.61 | 15.34 | 16.52 | 1,102,743 | +0.19(+1.13%) |
Oct 27, 2014 | 16.36 | 16.43 | 16.43 | 16.33 | 542,414 | -0.10(-0.61%) |
Oct 24, 2014 | 16.57 | 16.69 | 16.28 | 16.43 | 697,210 | -0.12(-0.70%) |
Oct 23, 2014 | 16.33 | 16.73 | 16.28 | 16.55 | 619,004 | +0.39(+2.40%) |
Oct 22, 2014 | 16.45 | 16.61 | 16.08 | 16.16 | 606,197 | -0.28(-1.73%) |
Oct 21, 2014 | 16.08 | 16.47 | 16.00 | 16.45 | 592,309 | +0.50(+3.11%) |
Oct 20, 2014 | 16.02 | 16.10 | 15.80 | 15.95 | 748,833 | -0.17(-1.04%) |
Oct 17, 2014 | 15.73 | 16.19 | 15.59 | 16.12 | 1,140,941 | +0.61(+3.93%) |
Oct 16, 2014 | 15.41 | 15.86 | 15.22 | 15.51 | 1,267,276 | -0.44(-2.76%) |
Oct 15, 2014 | 14.95 | 16.00 | 14.87 | 15.95 | 2,202,682 | +0.83(+5.46%) |
Oct 14, 2014 | 14.94 | 15.28 | 14.86 | 15.12 | 659,049 | +0.32(+2.16%) |
Oct 13, 2014 | 14.64 | 15.17 | 14.62 | 14.80 | 636,977 | +0.20(+1.37%) |
Oct 10, 2014 | 14.95 | 15.15 | 14.59 | 14.60 | 582,899 | -0.43(-2.88%) |
Oct 09, 2014 | 15.52 | 15.57 | 15.03 | 15.04 | 579,355 | -0.53(-3.40%) |
Oct 08, 2014 | 15.51 | 15.77 | 15.23 | 15.56 | 787,552 | +0.50(+3.30%) |
Oct 07, 2014 | 15.33 | 15.57 | 15.03 | 15.07 | 815,559 | -0.32(-2.08%) |
Oct 06, 2014 | 15.14 | 15.48 | 14.93 | 15.39 | 1,074,026 | +0.32(+2.13%) |
Oct 03, 2014 | 15.22 | 15.64 | 14.85 | 15.07 | 1,820,480 | -1.19(-7.34%) |
Oct 02, 2014 | 16.18 | 16.52 | 16.08 | 16.26 | 445,088 | +0.07(+0.42%) |
Oct 01, 2014 | 16.39 | 16.57 | 16.06 | 16.19 | 664,440 | -0.25(-1.53%) |
Sep 30, 2014 | 16.69 | 16.76 | 16.45 | 16.45 | 584,358 | -0.25(-1.51%) |
Sep 29, 2014 | 16.59 | 16.93 | 16.52 | 16.70 | 499,267 | -0.07(-0.41%) |
Sep 26, 2014 | 16.95 | 16.98 | 16.69 | 16.77 | 373,843 | -0.10(-0.62%) |
Sep 25, 2014 | 17.28 | 17.28 | 16.85 | 16.87 | 331,482 | -0.42(-2.41%) |
Sep 24, 2014 | 17.10 | 17.31 | 17.05 | 17.29 | 415,569 | +0.23(+1.36%) |
Sep 23, 2014 | 17.30 | 17.42 | 16.90 | 17.05 | 609,516 | -0.27(-1.57%) |
Sep 22, 2014 | 17.56 | 17.61 | 17.33 | 17.33 | 443,722 | -0.27(-1.55%) |
Sep 19, 2014 | 18.02 | 18.15 | 17.57 | 17.60 | 984,575 | -0.39(-2.18%) |
Sep 18, 2014 | 18.02 | 18.18 | 17.81 | 17.99 | 409,329 | +0.02(+0.09%) |
Sep 17, 2014 | 17.99 | 18.18 | 17.87 | 17.98 | 333,254 | -0.06(-0.31%) |
Sep 16, 2014 | 17.88 | 18.12 | 17.72 | 18.03 | 404,208 | +0.19(+1.06%) |
Sep 15, 2014 | 18.18 | 18.18 | 17.71 | 17.84 | 228,246 | -0.28(-1.57%) |
Sep 12, 2014 | 18.24 | 18.42 | 18.02 | 18.13 | 341,928 | -0.19(-1.03%) |
Sep 11, 2014 | 18.14 | 18.37 | 18.07 | 18.32 | 400,735 | +0.13(+0.70%) |
Sep 10, 2014 | 18.17 | 18.25 | 17.96 | 18.19 | 317,605 | +0.09(+0.51%) |
Sep 09, 2014 | 18.18 | 18.23 | 17.94 | 18.10 | 531,869 | -0.14(-0.75%) |
Sep 08, 2014 | 18.17 | 18.29 | 18.02 | 18.23 | 511,162 | +0.03(+0.18%) |
Sep 05, 2014 | 18.22 | 18.40 | 18.10 | 18.20 | 351,880 | -0.11(-0.61%) |
Sep 04, 2014 | 18.44 | 18.66 | 18.24 | 18.31 | 374,136 | -0.18(-0.95%) |
Sep 03, 2014 | 18.63 | 18.75 | 18.44 | 18.49 | 349,324 | -0.07(-0.39%) |
Sep 02, 2014 | 18.53 | 18.70 | 18.35 | 18.56 | 375,508 | +0.07(+0.39%) |
Aug 29, 2014 | 18.42 | 18.49 | 18.49 | 18.49 | 193,126 | +0.10(+0.57%) |
Aug 28, 2014 | 18.41 | 18.44 | 18.25 | 18.38 | 215,821 | -0.07(-0.39%) |
Aug 27, 2014 | 18.38 | 18.48 | 18.30 | 18.46 | 312,365 | +0.14(+0.74%) |
Aug 26, 2014 | 18.10 | 18.38 | 18.00 | 18.32 | 249,435 | +0.20(+1.10%) |
Aug 25, 2014 | 18.24 | 18.38 | 17.99 | 18.12 | 568,689 | +0.02(+0.13%) |
Aug 22, 2014 | 18.15 | 18.20 | 18.03 | 18.10 | 285,329 | -0.10(-0.53%) |
Aug 21, 2014 | 18.24 | 18.34 | 18.02 | 18.19 | 377,303 | -0.04(-0.22%) |
Aug 20, 2014 | 18.10 | 18.27 | 17.94 | 18.23 | 347,525 | +0.08(+0.44%) |
Aug 19, 2014 | 17.98 | 18.16 | 17.98 | 18.15 | 391,666 | +0.19(+1.05%) |
Aug 18, 2014 | 17.89 | 17.97 | 17.71 | 17.96 | 445,242 | +0.22(+1.24%) |
Aug 15, 2014 | 17.93 | 17.95 | 17.61 | 17.74 | 397,052 | -0.02(-0.11%) |
Aug 14, 2014 | 17.77 | 17.82 | 17.77 | 17.76 | 239,553 | +0.02(+0.11%) |
Aug 13, 2014 | 17.75 | 17.88 | 17.54 | 17.74 | 313,230 | +0.06(+0.36%) |
Aug 12, 2014 | 17.71 | 17.79 | 17.54 | 17.68 | 376,760 | -0.07(-0.41%) |
Aug 11, 2014 | 17.71 | 17.84 | 17.54 | 17.75 | 315,747 | +0.17(+0.96%) |
Aug 08, 2014 | 17.78 | 17.87 | 17.51 | 17.58 | 736,569 | -0.19(-1.08%) |
Aug 07, 2014 | 18.25 | 18.41 | 17.75 | 17.77 | 542,490 | -0.36(-1.99%) |
Aug 06, 2014 | 17.86 | 18.33 | 17.76 | 18.14 | 354,442 | +0.22(+1.21%) |
Aug 05, 2014 | 17.74 | 18.26 | 17.65 | 17.92 | 451,274 | +0.10(+0.58%) |
Aug 04, 2014 | 17.77 | 17.86 | 17.48 | 17.81 | 487,406 | +0.11(+0.63%) |
Aug 01, 2014 | 17.78 | 17.98 | 17.45 | 17.70 | 721,858 | -0.11(-0.63%) |
Jul 31, 2014 | 17.92 | 18.16 | 17.71 | 17.81 | 523,870 | -0.32(-1.77%) |
Jul 30, 2014 | 17.89 | 18.16 | 17.83 | 18.14 | 501,293 | +0.37(+2.07%) |
Jul 29, 2014 | 17.77 | 18.06 | 17.73 | 17.77 | 521,665 | -0.01(-0.05%) |
Jul 28, 2014 | 17.88 | 17.95 | 17.46 | 17.77 | 648,245 | -0.09(-0.51%) |
Jul 25, 2014 | 17.68 | 17.88 | 17.50 | 17.87 | 569,414 | +0.02(+0.11%) |
Jul 24, 2014 | 17.82 | 17.97 | 17.58 | 17.85 | 1,114,292 | +0.09(+0.49%) |
Jul 23, 2014 | 17.88 | 18.01 | 17.64 | 17.76 | 645,101 | -0.14(-0.80%) |
Jul 22, 2014 | 17.97 | 18.00 | 17.78 | 17.90 | 497,237 | +0.02(+0.09%) |
Jul 21, 2014 | 17.74 | 18.05 | 17.58 | 17.89 | 797,749 | -0.01(-0.04%) |
Jul 18, 2014 | 17.97 | 18.37 | 17.89 | 17.89 | 627,804 | -0.10(-0.53%) |
Jul 17, 2014 | 17.89 | 18.29 | 17.22 | 17.99 | 1,608,648 | -0.13(-0.70%) |
Jul 16, 2014 | 18.29 | 18.40 | 16.71 | 18.12 | 2,751,938 | +0.06(+0.31%) |
Jul 15, 2014 | 17.99 | 18.25 | 17.87 | 18.06 | 831,213 | +0.02(+0.09%) |
Jul 14, 2014 | 18.01 | 18.19 | 17.82 | 18.05 | 570,231 | +0.26(+1.44%) |
Jul 11, 2014 | 17.54 | 17.89 | 17.45 | 17.79 | 539,340 | +0.19(+1.09%) |
Jul 10, 2014 | 17.50 | 17.77 | 17.26 | 17.60 | 537,058 | -0.25(-1.39%) |
Jul 09, 2014 | 17.85 | 17.93 | 17.69 | 17.85 | 386,256 | +0.01(+0.04%) |
Jul 08, 2014 | 18.33 | 18.39 | 17.66 | 17.84 | 744,020 | -0.55(-2.99%) |
Jul 07, 2014 | 18.38 | 18.49 | 18.20 | 18.39 | 470,562 | -0.07(-0.39%) |
Jul 03, 2014 | 18.25 | 18.46 | 18.46 | 18.46 | 320,007 | +0.23(+1.27%) |
Jul 02, 2014 | 18.31 | 18.48 | 18.08 | 18.23 | 464,712 | -0.12(-0.65%) |
Jul 01, 2014 | 18.08 | 18.60 | 17.91 | 18.35 | 814,346 | +0.35(+1.95%) |
Jun 30, 2014 | 17.91 | 18.05 | 17.76 | 18.00 | 433,094 | +0.06(+0.31%) |
Jun 27, 2014 | 17.44 | 17.99 | 17.44 | 17.94 | 1,435,998 | +0.37(+2.09%) |
Jun 26, 2014 | 17.47 | 17.64 | 17.16 | 17.58 | 329,620 | +0.14(+0.78%) |
Jun 25, 2014 | 17.67 | 17.67 | 17.20 | 17.44 | 586,383 | -0.32(-1.80%) |
Jun 24, 2014 | 17.34 | 17.87 | 17.34 | 17.76 | 948,292 | +0.36(+2.06%) |
Jun 23, 2014 | 17.58 | 17.70 | 17.39 | 17.40 | 490,848 | -0.19(-1.09%) |
Jun 20, 2014 | 17.50 | 17.68 | 17.36 | 17.59 | 689,057 | +0.18(+1.01%) |
Jun 19, 2014 | 17.64 | 17.64 | 17.35 | 17.42 | 334,587 | -0.10(-0.55%) |
Jun 18, 2014 | 17.88 | 17.88 | 17.41 | 17.51 | 404,623 | -0.40(-2.23%) |
Jun 17, 2014 | 17.26 | 17.93 | 17.18 | 17.91 | 686,241 | +0.67(+3.89%) |
Jun 16, 2014 | 17.86 | 17.89 | 17.14 | 17.24 | 849,098 | -0.65(-3.66%) |
Jun 13, 2014 | 17.63 | 17.94 | 17.41 | 17.89 | 314,152 | +0.15(+0.85%) |
Jun 12, 2014 | 17.68 | 17.88 | 17.51 | 17.74 | 501,030 | +0.04(+0.23%) |
Jun 11, 2014 | 17.83 | 17.94 | 17.46 | 17.70 | 719,710 | -0.22(-1.25%) |
Jun 10, 2014 | 18.01 | 18.12 | 17.82 | 17.93 | 321,489 | -0.02(-0.13%) |
Jun 06, 2014 | 17.75 | 17.98 | 17.61 | 17.95 | 998,743 | +0.31(+1.76%) |
Jun 05, 2014 | 17.55 | 18.01 | 17.33 | 17.64 | 1,044,372 | +0.63(+3.71%) |
Jun 04, 2014 | 16.95 | 17.16 | 16.84 | 17.01 | 560,816 | +0.02(+0.09%) |
Jun 03, 2014 | 16.93 | 17.14 | 16.76 | 16.99 | 651,322 | +0.01(+0.05%) |
Jun 02, 2014 | 17.79 | 17.87 | 16.88 | 16.98 | 1,031,469 | -0.92(-5.12%) |
May 30, 2014 | 17.92 | 17.99 | 17.59 | 17.90 | 577,128 | +0.00(+0.00%) |
May 29, 2014 | 17.86 | 17.93 | 17.71 | 17.90 | 553,678 | +0.10(+0.58%) |
May 28, 2014 | 17.93 | 18.01 | 17.72 | 17.80 | 768,829 | -0.19(-1.06%) |
May 27, 2014 | 17.96 | 18.13 | 17.85 | 17.99 | 535,105 | +0.19(+1.08%) |
May 23, 2014 | 17.77 | 17.80 | 17.80 | 17.80 | 984,590 | +0.06(+0.32%) |
May 22, 2014 | 17.37 | 17.77 | 17.28 | 17.74 | 460,412 | +0.38(+2.21%) |
May 21, 2014 | 17.63 | 17.75 | 17.00 | 17.36 | 1,258,442 | -0.23(-1.31%) |
May 20, 2014 | 17.99 | 18.29 | 17.54 | 17.59 | 1,160,246 | -0.14(-0.77%) |
May 19, 2014 | 17.16 | 17.92 | 17.16 | 17.73 | 843,547 | +0.55(+3.20%) |
May 16, 2014 | 17.19 | 17.22 | 16.84 | 17.18 | 503,242 | -0.06(-0.32%) |
May 15, 2014 | 16.98 | 17.26 | 16.53 | 17.23 | 1,403,830 | +0.24(+1.41%) |
May 14, 2014 | 17.45 | 17.55 | 16.94 | 16.99 | 1,251,545 | -0.53(-3.05%) |
May 13, 2014 | 17.86 | 17.86 | 17.36 | 17.53 | 904,106 | -0.30(-1.70%) |
May 12, 2014 | 17.50 | 17.93 | 17.37 | 17.83 | 586,466 | +0.49(+2.85%) |
May 09, 2014 | 17.21 | 17.42 | 17.06 | 17.34 | 670,511 | +0.02(+0.09%) |
May 08, 2014 | 17.52 | 17.88 | 17.25 | 17.32 | 547,955 | -0.18(-1.05%) |
May 07, 2014 | 17.33 | 17.51 | 17.02 | 17.50 | 813,906 | +0.23(+1.34%) |
May 06, 2014 | 17.40 | 17.58 | 17.21 | 17.27 | 894,398 | -0.22(-1.23%) |
May 05, 2014 | 17.57 | 17.70 | 17.29 | 17.49 | 900,482 | -0.29(-1.62%) |
May 02, 2014 | 17.73 | 17.96 | 17.65 | 17.77 | 1,035,928 | +0.03(+0.18%) |
May 01, 2014 | 17.92 | 18.32 | 17.58 | 17.74 | 1,148,058 | -0.15(-0.85%) |
Apr 30, 2014 | 17.89 | 18.06 | 17.68 | 17.89 | 1,187,274 | -0.10(-0.58%) |
Apr 29, 2014 | 18.13 | 18.29 | 17.86 | 18.00 | 853,534 | -0.07(-0.40%) |
Apr 28, 2014 | 18.37 | 18.58 | 17.63 | 18.07 | 1,464,947 | -0.25(-1.39%) |
Apr 25, 2014 | 18.58 | 18.58 | 18.13 | 18.32 | 1,083,633 | -0.31(-1.66%) |
Apr 24, 2014 | 18.76 | 18.90 | 18.32 | 18.63 | 1,121,761 | +0.06(+0.34%) |
Apr 23, 2014 | 18.17 | 18.72 | 18.10 | 18.57 | 1,238,704 | +0.30(+1.65%) |
Apr 22, 2014 | 17.79 | 18.36 | 17.62 | 18.27 | 1,049,709 | +0.45(+2.54%) |
Apr 21, 2014 | 17.85 | 17.99 | 17.35 | 17.82 | 1,699,423 | -0.06(-0.36%) |
Apr 17, 2014 | 17.71 | 17.88 | 17.88 | 17.88 | 1,525,100 | +0.03(+0.18%) |
Apr 16, 2014 | 19.42 | 19.89 | 17.70 | 17.85 | 2,938,755 | -1.76(-8.96%) |
Apr 15, 2014 | 18.79 | 19.71 | 18.50 | 19.60 | 1,600,876 | +0.87(+4.67%) |
Apr 14, 2014 | 18.79 | 19.29 | 18.55 | 18.73 | 1,167,783 | +0.19(+1.03%) |
Apr 11, 2014 | 19.17 | 19.53 | 18.48 | 18.54 | 1,637,004 | -0.81(-4.19%) |
Apr 10, 2014 | 20.19 | 20.29 | 19.15 | 19.35 | 1,180,438 | -0.81(-4.02%) |
Apr 09, 2014 | 20.10 | 20.26 | 19.87 | 20.16 | 308,704 | +0.13(+0.63%) |
Apr 08, 2014 | 19.68 | 20.14 | 19.56 | 20.03 | 636,667 | +0.33(+1.69%) |
Apr 07, 2014 | 19.71 | 19.83 | 19.48 | 19.70 | 826,870 | -0.11(-0.56%) |
Apr 04, 2014 | 20.97 | 21.03 | 19.63 | 19.81 | 956,173 | -0.94(-4.52%) |
Apr 03, 2014 | 20.27 | 21.27 | 20.02 | 20.75 | 1,791,398 | +0.57(+2.84%) |
Apr 02, 2014 | 19.76 | 20.24 | 19.66 | 20.18 | 994,582 | +0.47(+2.38%) |
Apr 01, 2014 | 19.47 | 19.82 | 19.38 | 19.71 | 679,552 | +0.31(+1.60%) |
Mar 31, 2014 | 19.44 | 19.71 | 19.25 | 19.40 | 832,864 | +0.11(+0.58%) |
Mar 28, 2014 | 19.49 | 19.78 | 19.22 | 19.29 | 691,181 | -0.21(-1.10%) |
Mar 27, 2014 | 19.71 | 20.06 | 19.39 | 19.50 | 499,470 | -0.18(-0.91%) |
Mar 26, 2014 | 20.18 | 20.34 | 19.61 | 19.68 | 1,104,095 | -0.28(-1.41%) |
Mar 25, 2014 | 20.21 | 20.37 | 19.68 | 19.96 | 719,129 | -0.13(-0.67%) |
Mar 24, 2014 | 20.04 | 20.22 | 19.58 | 20.10 | 895,065 | +0.12(+0.60%) |
Mar 21, 2014 | 20.51 | 20.51 | 19.95 | 19.98 | 1,317,355 | -0.42(-2.06%) |
Mar 20, 2014 | 20.25 | 20.73 | 20.21 | 20.40 | 649,228 | +0.13(+0.63%) |
Mar 19, 2014 | 20.91 | 20.91 | 20.18 | 20.27 | 852,339 | -0.71(-3.37%) |
Mar 18, 2014 | 20.57 | 21.15 | 20.43 | 20.98 | 1,243,526 | +0.47(+2.29%) |
Mar 17, 2014 | 20.60 | 20.81 | 20.34 | 20.51 | 465,072 | +0.10(+0.51%) |
Mar 14, 2014 | 20.25 | 20.70 | 20.13 | 20.41 | 634,528 | +0.06(+0.27%) |
Mar 13, 2014 | 21.26 | 21.43 | 20.32 | 20.35 | 487,497 | -0.85(-4.01%) |
Mar 12, 2014 | 20.58 | 21.20 | 20.58 | 21.20 | 545,943 | +0.57(+2.77%) |
Mar 11, 2014 | 21.33 | 21.42 | 20.49 | 20.63 | 332,997 | -0.68(-3.17%) |
Mar 10, 2014 | 21.15 | 21.34 | 20.97 | 21.30 | 296,309 | +0.06(+0.26%) |
Mar 07, 2014 | 21.61 | 21.80 | 21.15 | 21.25 | 360,995 | -0.19(-0.89%) |
Mar 06, 2014 | 21.21 | 21.57 | 21.07 | 21.44 | 515,573 | +0.32(+1.51%) |
Mar 05, 2014 | 21.05 | 21.42 | 20.87 | 21.12 | 468,685 | +0.02(+0.08%) |
Mar 04, 2014 | 20.72 | 21.40 | 20.72 | 21.11 | 633,696 | +0.67(+3.27%) |
Mar 03, 2014 | 20.60 | 20.98 | 20.23 | 20.44 | 504,738 | -0.38(-1.83%) |
Feb 28, 2014 | 21.03 | 21.14 | 20.73 | 20.82 | 387,621 | -0.15(-0.72%) |
Feb 27, 2014 | 21.11 | 21.23 | 20.80 | 20.97 | 427,185 | -0.18(-0.86%) |
Feb 26, 2014 | 20.72 | 21.24 | 20.58 | 21.15 | 413,119 | +0.49(+2.38%) |
Feb 25, 2014 | 20.80 | 20.88 | 20.57 | 20.66 | 444,874 | -0.09(-0.42%) |
Feb 24, 2014 | 20.76 | 21.00 | 20.74 | 20.75 | 406,766 | -0.10(-0.50%) |
Feb 21, 2014 | 21.18 | 21.18 | 20.57 | 20.85 | 662,568 | -0.27(-1.28%) |
Feb 20, 2014 | 20.74 | 21.19 | 20.74 | 21.12 | 779,212 | +0.44(+2.11%) |
Feb 19, 2014 | 20.80 | 21.03 | 20.52 | 20.68 | 635,791 | -0.24(-1.14%) |
Feb 18, 2014 | 20.53 | 21.00 | 20.41 | 20.92 | 349,602 | +0.38(+1.86%) |
Feb 14, 2014 | 20.45 | 20.54 | 20.54 | 20.54 | 277,611 | +0.09(+0.43%) |
Feb 13, 2014 | 20.22 | 20.56 | 20.22 | 20.45 | 374,207 | +0.01(+0.04%) |
Feb 12, 2014 | 20.18 | 20.64 | 20.14 | 20.45 | 808,599 | +0.28(+1.38%) |
Feb 11, 2014 | 20.09 | 20.22 | 19.79 | 20.17 | 1,027,242 | +0.08(+0.40%) |
Feb 10, 2014 | 19.98 | 20.17 | 19.75 | 20.09 | 387,754 | +0.06(+0.32%) |
Feb 07, 2014 | 20.14 | 20.25 | 19.80 | 20.02 | 465,306 | -0.02(-0.08%) |
Feb 06, 2014 | 19.60 | 20.05 | 19.39 | 20.04 | 467,692 | +0.50(+2.56%) |
Feb 05, 2014 | 19.48 | 19.82 | 19.30 | 19.54 | 652,569 | -0.06(-0.32%) |
Feb 04, 2014 | 19.56 | 19.74 | 19.39 | 19.60 | 811,051 | +0.17(+0.86%) |
Feb 03, 2014 | 20.09 | 20.22 | 19.19 | 19.44 | 1,159,798 | -0.66(-3.31%) |
Jan 31, 2014 | 19.67 | 20.31 | 19.53 | 20.10 | 1,421,111 | -0.44(-2.12%) |
Jan 30, 2014 | 20.54 | 20.60 | 20.28 | 20.54 | 522,372 | +0.25(+1.21%) |
Jan 29, 2014 | 19.87 | 20.47 | 19.81 | 20.29 | 784,159 | +0.34(+1.71%) |
Jan 28, 2014 | 19.86 | 20.32 | 19.73 | 19.95 | 1,182,623 | +0.09(+0.44%) |
Jan 27, 2014 | 20.03 | 20.42 | 19.45 | 19.86 | 845,340 | -0.45(-2.22%) |
Jan 24, 2014 | 20.52 | 20.60 | 20.08 | 20.32 | 902,847 | -0.38(-1.84%) |
Jan 23, 2014 | 21.65 | 21.65 | 20.66 | 20.70 | 1,063,306 | -0.87(-4.04%) |
Jan 22, 2014 | 21.98 | 22.15 | 19.79 | 21.57 | 2,812,620 | +0.93(+4.49%) |
Jan 21, 2014 | 19.85 | 21.10 | 19.72 | 20.64 | 1,783,354 | +0.97(+4.95%) |
Jan 17, 2014 | 20.21 | 19.67 | 19.67 | 19.67 | 1,289,971 | -0.57(-2.82%) |
Jan 16, 2014 | 20.66 | 20.73 | 20.16 | 20.24 | 833,728 | -0.48(-2.33%) |
Jan 15, 2014 | 20.31 | 21.06 | 20.31 | 20.72 | 972,601 | +0.41(+2.03%) |
Jan 14, 2014 | 20.04 | 20.44 | 19.90 | 20.31 | 1,170,359 | +0.51(+2.56%) |
Jan 13, 2014 | 19.90 | 20.20 | 19.38 | 19.80 | 1,342,563 | -0.08(-0.40%) |
Jan 10, 2014 | 19.99 | 20.34 | 19.65 | 19.88 | 966,385 | -0.07(-0.36%) |
Jan 09, 2014 | 20.58 | 20.59 | 19.37 | 19.95 | 2,717,999 | -1.16(-5.48%) |
Jan 08, 2014 | 21.19 | 21.33 | 20.79 | 21.11 | 709,204 | -0.10(-0.45%) |
Jan 07, 2014 | 21.05 | 21.32 | 20.91 | 21.20 | 375,479 | +0.18(+0.87%) |
Jan 06, 2014 | 21.03 | 21.18 | 20.82 | 21.02 | 733,832 | +0.03(+0.15%) |
Jan 03, 2014 | 20.95 | 21.19 | 20.69 | 20.99 | 748,730 | +0.07(+0.34%) |