Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.60 | 18.60 | 18.21 | 18.45 | 861,468 | +0.19(+1.06%) |
Oct 30, 2014 | 18.05 | 18.45 | 18.02 | 18.26 | 391,594 | +0.12(+0.64%) |
Oct 29, 2014 | 18.28 | 18.46 | 18.09 | 18.14 | 434,181 | -0.05(-0.30%) |
Oct 28, 2014 | 17.51 | 18.24 | 17.45 | 18.20 | 1,090,307 | +0.86(+4.99%) |
Oct 27, 2014 | 17.64 | 17.13 | 17.13 | 17.33 | 770,161 | +0.20(+1.17%) |
Oct 24, 2014 | 16.45 | 17.22 | 16.36 | 17.13 | 617,602 | +0.81(+4.97%) |
Oct 23, 2014 | 16.22 | 16.58 | 16.12 | 16.32 | 865,943 | +0.22(+1.34%) |
Oct 22, 2014 | 16.50 | 16.62 | 16.08 | 16.11 | 392,606 | -0.38(-2.29%) |
Oct 21, 2014 | 16.27 | 16.52 | 16.21 | 16.48 | 319,990 | +0.37(+2.30%) |
Oct 20, 2014 | 15.91 | 16.13 | 15.91 | 16.11 | 394,363 | +0.18(+1.11%) |
Oct 17, 2014 | 16.40 | 16.47 | 15.84 | 15.94 | 660,362 | -0.31(-1.90%) |
Oct 16, 2014 | 15.21 | 16.36 | 15.15 | 16.25 | 675,751 | +0.83(+5.36%) |
Oct 15, 2014 | 15.26 | 15.49 | 14.99 | 15.42 | 1,238,215 | -0.15(-0.94%) |
Oct 14, 2014 | 16.02 | 16.23 | 15.45 | 15.57 | 772,804 | -0.31(-1.95%) |
Oct 13, 2014 | 16.07 | 16.45 | 15.86 | 15.87 | 650,452 | -0.15(-0.96%) |
Oct 10, 2014 | 15.86 | 16.35 | 15.81 | 16.03 | 693,255 | +0.08(+0.48%) |
Oct 09, 2014 | 17.13 | 17.19 | 15.70 | 15.95 | 1,210,274 | -1.24(-7.19%) |
Oct 08, 2014 | 16.70 | 17.19 | 16.62 | 17.19 | 834,517 | +0.42(+2.53%) |
Oct 07, 2014 | 16.69 | 16.92 | 16.60 | 16.76 | 518,862 | -0.06(-0.37%) |
Oct 06, 2014 | 16.79 | 17.02 | 16.66 | 16.82 | 412,530 | +0.10(+0.60%) |
Oct 03, 2014 | 17.06 | 17.06 | 16.72 | 16.72 | 468,975 | -0.19(-1.10%) |
Oct 02, 2014 | 16.99 | 17.10 | 16.68 | 16.91 | 438,000 | -0.02(-0.09%) |
Oct 01, 2014 | 17.29 | 17.40 | 16.90 | 16.92 | 776,168 | -0.41(-2.36%) |
Sep 30, 2014 | 17.60 | 17.63 | 17.30 | 17.33 | 942,981 | -0.21(-1.19%) |
Sep 29, 2014 | 17.37 | 17.72 | 17.25 | 17.54 | 512,555 | +0.01(+0.04%) |
Sep 26, 2014 | 17.78 | 17.85 | 17.48 | 17.53 | 699,052 | -0.23(-1.30%) |
Sep 25, 2014 | 17.79 | 17.83 | 17.57 | 17.77 | 707,336 | -0.04(-0.22%) |
Sep 24, 2014 | 17.79 | 17.88 | 17.62 | 17.80 | 864,566 | +0.08(+0.44%) |
Sep 23, 2014 | 17.97 | 18.06 | 17.72 | 17.73 | 576,227 | -0.25(-1.37%) |
Sep 22, 2014 | 18.13 | 18.21 | 17.73 | 17.97 | 587,564 | -0.24(-1.31%) |
Sep 19, 2014 | 18.10 | 18.30 | 17.84 | 18.21 | 961,261 | +0.12(+0.68%) |
Sep 18, 2014 | 18.01 | 18.33 | 17.86 | 18.09 | 484,974 | +0.14(+0.77%) |
Sep 17, 2014 | 17.77 | 18.15 | 17.77 | 17.95 | 821,431 | +0.21(+1.18%) |
Sep 16, 2014 | 17.61 | 17.93 | 17.45 | 17.74 | 610,556 | +0.07(+0.39%) |
Sep 15, 2014 | 17.79 | 17.82 | 17.54 | 17.67 | 542,584 | -0.14(-0.78%) |
Sep 12, 2014 | 17.97 | 18.02 | 17.61 | 17.81 | 525,597 | -0.14(-0.77%) |
Sep 11, 2014 | 17.81 | 17.98 | 17.74 | 17.95 | 410,121 | +0.05(+0.26%) |
Sep 10, 2014 | 18.00 | 18.08 | 17.76 | 17.91 | 513,855 | -0.09(-0.51%) |
Sep 09, 2014 | 18.14 | 18.27 | 17.98 | 18.00 | 548,267 | -0.19(-1.06%) |
Sep 08, 2014 | 18.30 | 18.42 | 18.18 | 18.19 | 485,036 | -0.14(-0.76%) |
Sep 05, 2014 | 18.24 | 18.42 | 18.14 | 18.33 | 322,479 | +0.03(+0.17%) |
Sep 04, 2014 | 18.43 | 18.54 | 18.17 | 18.30 | 297,615 | -0.12(-0.63%) |
Sep 03, 2014 | 18.53 | 18.62 | 18.38 | 18.41 | 238,252 | -0.03(-0.17%) |
Sep 02, 2014 | 18.60 | 18.64 | 18.38 | 18.45 | 294,075 | -0.09(-0.50%) |
Aug 29, 2014 | 18.36 | 18.54 | 18.54 | 18.54 | 324,436 | +0.20(+1.09%) |
Aug 28, 2014 | 18.49 | 18.56 | 18.31 | 18.34 | 355,790 | -0.25(-1.37%) |
Aug 27, 2014 | 18.51 | 18.75 | 18.46 | 18.59 | 322,625 | +0.10(+0.54%) |
Aug 26, 2014 | 18.18 | 18.54 | 18.10 | 18.49 | 311,992 | +0.39(+2.18%) |
Aug 25, 2014 | 18.35 | 18.35 | 17.99 | 18.10 | 215,686 | -0.20(-1.10%) |
Aug 22, 2014 | 18.21 | 18.36 | 18.04 | 18.30 | 333,726 | +0.06(+0.34%) |
Aug 21, 2014 | 18.35 | 18.35 | 18.04 | 18.24 | 381,096 | -0.02(-0.13%) |
Aug 20, 2014 | 18.53 | 18.58 | 18.10 | 18.26 | 899,950 | -0.57(-3.03%) |
Aug 19, 2014 | 18.88 | 18.97 | 18.70 | 18.83 | 484,911 | -0.02(-0.12%) |
Aug 18, 2014 | 18.82 | 18.89 | 18.71 | 18.85 | 478,987 | +0.19(+0.99%) |
Aug 15, 2014 | 18.80 | 18.86 | 18.53 | 18.67 | 536,996 | -0.01(-0.04%) |
Aug 14, 2014 | 18.73 | 18.76 | 18.59 | 18.68 | 468,690 | -0.02(-0.08%) |
Aug 13, 2014 | 18.76 | 18.94 | 18.65 | 18.69 | 638,918 | -0.03(-0.17%) |
Aug 12, 2014 | 18.65 | 18.79 | 18.58 | 18.72 | 437,459 | +0.04(+0.21%) |
Aug 11, 2014 | 18.66 | 18.92 | 18.62 | 18.68 | 560,389 | +0.13(+0.71%) |
Aug 08, 2014 | 18.43 | 18.72 | 18.36 | 18.55 | 922,808 | +0.12(+0.67%) |
Aug 07, 2014 | 18.53 | 18.63 | 18.25 | 18.43 | 775,021 | +0.03(+0.17%) |
Aug 06, 2014 | 18.28 | 18.53 | 18.23 | 18.40 | 930,215 | +0.35(+1.92%) |
Aug 05, 2014 | 18.04 | 18.34 | 17.86 | 18.05 | 521,179 | -0.07(-0.38%) |
Aug 04, 2014 | 17.84 | 18.12 | 17.78 | 18.12 | 531,507 | +0.36(+2.00%) |
Aug 01, 2014 | 17.62 | 17.93 | 17.55 | 17.77 | 597,488 | +0.14(+0.79%) |
Jul 31, 2014 | 17.62 | 17.94 | 17.52 | 17.63 | 471,527 | -0.25(-1.42%) |
Jul 30, 2014 | 18.02 | 18.11 | 17.72 | 17.88 | 567,237 | -0.03(-0.17%) |
Jul 29, 2014 | 17.74 | 18.04 | 17.65 | 17.91 | 581,335 | +0.24(+1.35%) |
Jul 28, 2014 | 17.95 | 18.14 | 17.62 | 17.67 | 484,853 | -0.31(-1.72%) |
Jul 25, 2014 | 17.80 | 18.04 | 17.53 | 17.98 | 941,032 | +0.30(+1.70%) |
Jul 24, 2014 | 17.40 | 17.94 | 17.40 | 17.68 | 1,470,436 | +0.87(+5.19%) |
Jul 23, 2014 | 16.87 | 16.98 | 16.66 | 16.81 | 487,351 | -0.13(-0.78%) |
Jul 22, 2014 | 16.92 | 17.13 | 16.89 | 16.94 | 352,888 | +0.03(+0.18%) |
Jul 21, 2014 | 16.90 | 16.93 | 16.62 | 16.91 | 461,614 | -0.06(-0.36%) |
Jul 18, 2014 | 16.75 | 17.11 | 16.75 | 16.97 | 425,669 | +0.15(+0.87%) |
Jul 17, 2014 | 16.91 | 17.09 | 16.79 | 16.82 | 636,158 | -0.16(-0.95%) |
Jul 16, 2014 | 16.91 | 17.17 | 16.77 | 16.99 | 341,711 | +0.09(+0.50%) |
Jul 15, 2014 | 16.91 | 16.98 | 16.70 | 16.90 | 473,321 | +0.05(+0.27%) |
Jul 14, 2014 | 16.66 | 16.93 | 16.54 | 16.86 | 508,558 | +0.32(+1.96%) |
Jul 11, 2014 | 16.72 | 16.72 | 16.38 | 16.53 | 563,774 | -0.22(-1.34%) |
Jul 10, 2014 | 16.67 | 17.09 | 16.63 | 16.75 | 762,285 | -0.22(-1.27%) |
Jul 09, 2014 | 17.23 | 17.28 | 16.92 | 16.97 | 607,135 | -0.25(-1.44%) |
Jul 08, 2014 | 17.14 | 17.34 | 16.86 | 17.22 | 701,252 | +0.06(+0.36%) |
Jul 07, 2014 | 17.33 | 17.33 | 17.12 | 17.16 | 640,820 | -0.23(-1.33%) |
Jul 03, 2014 | 17.19 | 17.39 | 17.39 | 17.39 | 426,624 | +0.24(+1.40%) |
Jul 02, 2014 | 16.98 | 17.19 | 16.91 | 17.15 | 548,552 | +0.19(+1.14%) |
Jul 01, 2014 | 16.72 | 17.13 | 16.72 | 16.96 | 936,794 | +0.36(+2.14%) |
Jun 30, 2014 | 16.45 | 16.72 | 16.31 | 16.60 | 535,469 | +0.14(+0.84%) |
Jun 27, 2014 | 16.13 | 16.57 | 16.08 | 16.46 | 2,337,846 | +0.59(+3.70%) |
Jun 26, 2014 | 16.04 | 16.11 | 15.84 | 15.87 | 579,486 | -0.15(-0.92%) |
Jun 25, 2014 | 15.81 | 16.06 | 15.77 | 16.02 | 734,144 | +0.14(+0.87%) |
Jun 24, 2014 | 16.11 | 16.27 | 15.87 | 15.88 | 947,136 | -0.28(-1.72%) |
Jun 23, 2014 | 16.23 | 16.35 | 16.14 | 16.16 | 924,221 | -0.03(-0.19%) |
Jun 20, 2014 | 16.39 | 16.47 | 16.17 | 16.19 | 1,033,074 | -0.16(-0.99%) |
Jun 19, 2014 | 15.84 | 16.37 | 15.82 | 16.35 | 1,390,893 | +0.54(+3.42%) |
Jun 18, 2014 | 15.83 | 15.95 | 15.76 | 15.81 | 502,555 | -0.02(-0.15%) |
Jun 17, 2014 | 15.73 | 16.05 | 15.68 | 15.84 | 543,615 | +0.05(+0.34%) |
Jun 16, 2014 | 15.59 | 15.79 | 15.44 | 15.78 | 350,541 | +0.15(+0.99%) |
Jun 13, 2014 | 15.62 | 15.77 | 15.56 | 15.63 | 498,985 | +0.02(+0.15%) |
Jun 12, 2014 | 15.64 | 15.69 | 15.49 | 15.60 | 1,907,524 | -0.04(-0.25%) |
Jun 11, 2014 | 15.66 | 15.70 | 15.57 | 15.64 | 612,292 | -0.02(-0.10%) |
Jun 10, 2014 | 15.63 | 15.71 | 15.53 | 15.66 | 829,501 | -0.17(-1.07%) |
Jun 06, 2014 | 16.14 | 16.14 | 15.69 | 15.83 | 950,510 | -0.34(-2.10%) |
Jun 05, 2014 | 15.69 | 16.21 | 15.63 | 16.17 | 447,974 | +0.50(+3.20%) |
Jun 04, 2014 | 15.44 | 15.69 | 15.37 | 15.67 | 489,388 | +0.11(+0.69%) |
Jun 03, 2014 | 15.74 | 15.74 | 15.53 | 15.56 | 522,123 | -0.21(-1.32%) |
Jun 02, 2014 | 15.50 | 15.87 | 15.41 | 15.77 | 577,680 | +0.26(+1.69%) |
May 30, 2014 | 15.63 | 15.63 | 15.45 | 15.50 | 441,922 | -0.11(-0.69%) |
May 29, 2014 | 15.60 | 15.71 | 15.47 | 15.61 | 388,036 | +0.05(+0.35%) |
May 28, 2014 | 15.53 | 15.63 | 15.41 | 15.56 | 579,245 | -0.01(-0.05%) |
May 27, 2014 | 15.57 | 15.77 | 15.50 | 15.57 | 288,133 | +0.05(+0.30%) |
May 23, 2014 | 15.49 | 15.52 | 15.52 | 15.52 | 381,941 | +0.02(+0.15%) |
May 22, 2014 | 15.58 | 15.66 | 15.41 | 15.50 | 222,950 | -0.04(-0.25%) |
May 21, 2014 | 15.44 | 15.64 | 15.43 | 15.53 | 493,755 | +0.13(+0.85%) |
May 20, 2014 | 15.81 | 15.81 | 15.25 | 15.40 | 923,963 | -0.46(-2.87%) |
May 19, 2014 | 15.72 | 15.97 | 15.72 | 15.86 | 326,929 | +0.10(+0.64%) |
May 16, 2014 | 15.55 | 15.77 | 15.34 | 15.76 | 716,851 | +0.10(+0.64%) |
May 15, 2014 | 15.34 | 15.74 | 15.08 | 15.66 | 836,605 | +0.23(+1.50%) |
May 14, 2014 | 15.86 | 15.96 | 15.43 | 15.43 | 380,280 | -0.47(-2.96%) |
May 13, 2014 | 16.15 | 16.19 | 15.79 | 15.90 | 392,169 | -0.22(-1.39%) |
May 12, 2014 | 15.59 | 16.20 | 15.59 | 16.12 | 615,113 | +0.45(+2.86%) |
May 09, 2014 | 15.32 | 15.75 | 15.26 | 15.67 | 420,942 | +0.32(+2.06%) |
May 08, 2014 | 15.50 | 15.70 | 15.30 | 15.36 | 391,032 | -0.12(-0.80%) |
May 07, 2014 | 15.69 | 15.70 | 15.32 | 15.48 | 628,421 | -0.13(-0.84%) |
May 06, 2014 | 15.84 | 15.94 | 15.60 | 15.61 | 512,663 | -0.29(-1.80%) |
May 05, 2014 | 15.69 | 15.91 | 15.57 | 15.90 | 456,572 | +0.16(+1.03%) |
May 02, 2014 | 16.07 | 16.14 | 15.71 | 15.74 | 786,248 | -0.29(-1.83%) |
May 01, 2014 | 16.14 | 16.16 | 15.94 | 16.03 | 462,764 | -0.08(-0.53%) |
Apr 30, 2014 | 16.14 | 16.18 | 16.02 | 16.11 | 663,692 | -0.10(-0.62%) |
Apr 29, 2014 | 16.17 | 16.30 | 16.06 | 16.21 | 422,540 | +0.09(+0.58%) |
Apr 28, 2014 | 16.07 | 16.25 | 15.89 | 16.12 | 1,041,803 | +0.11(+0.68%) |
Apr 25, 2014 | 16.67 | 16.79 | 15.99 | 16.01 | 1,062,120 | -0.76(-4.51%) |
Apr 24, 2014 | 16.41 | 17.03 | 16.37 | 16.77 | 883,030 | -0.17(-1.00%) |
Apr 23, 2014 | 16.93 | 17.18 | 16.86 | 16.94 | 1,091,568 | -0.04(-0.23%) |
Apr 22, 2014 | 16.85 | 16.99 | 16.72 | 16.98 | 500,758 | +0.12(+0.69%) |
Apr 21, 2014 | 16.89 | 16.92 | 16.70 | 16.86 | 359,312 | -0.05(-0.27%) |
Apr 17, 2014 | 16.92 | 16.91 | 16.91 | 16.91 | 407,196 | -0.03(-0.18%) |
Apr 16, 2014 | 16.90 | 16.99 | 16.80 | 16.94 | 216,516 | +0.10(+0.60%) |
Apr 15, 2014 | 16.86 | 17.17 | 16.48 | 16.84 | 525,698 | -0.02(-0.09%) |
Apr 14, 2014 | 16.99 | 17.11 | 16.77 | 16.86 | 327,388 | +0.06(+0.37%) |
Apr 11, 2014 | 17.20 | 17.29 | 16.71 | 16.79 | 741,674 | -0.50(-2.90%) |
Apr 10, 2014 | 17.67 | 17.67 | 17.07 | 17.30 | 438,549 | -0.42(-2.35%) |
Apr 09, 2014 | 17.81 | 17.91 | 17.58 | 17.71 | 264,984 | -0.05(-0.26%) |
Apr 08, 2014 | 17.67 | 18.13 | 17.67 | 17.76 | 438,204 | +0.12(+0.70%) |
Apr 07, 2014 | 17.96 | 18.29 | 17.51 | 17.64 | 731,788 | -0.36(-1.97%) |
Apr 04, 2014 | 18.11 | 18.45 | 17.90 | 17.99 | 587,404 | -0.02(-0.09%) |
Apr 03, 2014 | 18.20 | 18.34 | 17.84 | 18.01 | 440,539 | -0.22(-1.23%) |
Apr 02, 2014 | 18.06 | 18.44 | 17.96 | 18.23 | 357,970 | +0.15(+0.85%) |
Apr 01, 2014 | 17.62 | 18.10 | 17.43 | 18.08 | 507,586 | +0.44(+2.50%) |
Mar 31, 2014 | 17.71 | 17.78 | 17.55 | 17.64 | 417,380 | +0.07(+0.40%) |
Mar 28, 2014 | 17.66 | 18.02 | 17.54 | 17.57 | 321,364 | -0.12(-0.65%) |
Mar 27, 2014 | 17.67 | 17.92 | 17.64 | 17.68 | 300,179 | +0.04(+0.22%) |
Mar 26, 2014 | 18.25 | 18.25 | 17.64 | 17.64 | 382,192 | -0.55(-3.01%) |
Mar 25, 2014 | 18.14 | 18.38 | 18.11 | 18.19 | 371,902 | +0.18(+0.99%) |
Mar 24, 2014 | 18.08 | 18.41 | 17.77 | 18.01 | 578,599 | -0.02(-0.13%) |
Mar 21, 2014 | 17.43 | 18.14 | 17.29 | 18.04 | 1,569,221 | +0.76(+4.38%) |
Mar 20, 2014 | 16.99 | 17.29 | 16.87 | 17.28 | 606,579 | +0.29(+1.68%) |
Mar 19, 2014 | 16.88 | 17.09 | 16.82 | 16.99 | 513,534 | +0.07(+0.41%) |
Mar 18, 2014 | 16.82 | 16.99 | 16.68 | 16.92 | 474,407 | +0.14(+0.83%) |
Mar 17, 2014 | 16.94 | 17.02 | 16.72 | 16.79 | 584,446 | +0.01(+0.05%) |
Mar 14, 2014 | 16.55 | 16.84 | 16.38 | 16.78 | 940,804 | +0.35(+2.11%) |
Mar 13, 2014 | 16.86 | 16.90 | 16.33 | 16.43 | 1,142,250 | -0.31(-1.84%) |
Mar 12, 2014 | 17.40 | 17.49 | 16.62 | 16.74 | 1,406,698 | -0.73(-4.20%) |
Mar 11, 2014 | 17.95 | 17.95 | 17.44 | 17.47 | 602,199 | -0.29(-1.65%) |
Mar 10, 2014 | 18.03 | 18.06 | 17.76 | 17.77 | 759,637 | -0.31(-1.71%) |
Mar 07, 2014 | 18.23 | 18.29 | 17.91 | 18.08 | 1,050,244 | -0.11(-0.59%) |
Mar 06, 2014 | 17.74 | 18.25 | 17.74 | 18.18 | 630,179 | +0.43(+2.44%) |
Mar 05, 2014 | 17.68 | 17.89 | 17.66 | 17.75 | 785,216 | +0.02(+0.13%) |
Mar 04, 2014 | 17.42 | 18.06 | 17.37 | 17.73 | 1,097,018 | +0.43(+2.50%) |
Mar 03, 2014 | 17.09 | 17.33 | 16.99 | 17.30 | 397,560 | +0.09(+0.54%) |
Feb 28, 2014 | 17.31 | 17.31 | 17.01 | 17.20 | 433,777 | -0.04(-0.22%) |
Feb 27, 2014 | 17.18 | 17.30 | 17.06 | 17.24 | 376,982 | +0.02(+0.13%) |
Feb 26, 2014 | 17.11 | 17.33 | 16.85 | 17.22 | 320,041 | +0.17(+1.00%) |
Feb 25, 2014 | 17.16 | 17.16 | 16.80 | 17.05 | 336,942 | -0.15(-0.90%) |
Feb 24, 2014 | 17.11 | 17.41 | 17.03 | 17.20 | 372,182 | +0.08(+0.45%) |
Feb 21, 2014 | 17.22 | 17.40 | 17.07 | 17.13 | 401,674 | -0.03(-0.18%) |
Feb 20, 2014 | 17.06 | 17.24 | 16.96 | 17.16 | 418,403 | +0.09(+0.54%) |
Feb 19, 2014 | 16.97 | 17.40 | 16.91 | 17.06 | 489,536 | +0.04(+0.23%) |
Feb 18, 2014 | 16.96 | 17.19 | 16.87 | 17.02 | 445,305 | -0.03(-0.18%) |
Feb 14, 2014 | 17.20 | 17.06 | 17.06 | 17.06 | 325,731 | -0.08(-0.50%) |
Feb 13, 2014 | 16.79 | 17.15 | 16.79 | 17.14 | 486,468 | +0.25(+1.46%) |
Feb 12, 2014 | 16.90 | 16.93 | 16.72 | 16.89 | 415,584 | +0.05(+0.27%) |
Feb 11, 2014 | 16.21 | 16.85 | 16.16 | 16.85 | 585,247 | +0.68(+4.20%) |
Feb 10, 2014 | 16.28 | 16.28 | 16.09 | 16.17 | 530,766 | -0.16(-0.99%) |
Feb 07, 2014 | 16.30 | 16.45 | 16.06 | 16.33 | 394,206 | +0.12(+0.76%) |
Feb 06, 2014 | 16.35 | 16.45 | 16.19 | 16.21 | 749,591 | -0.08(-0.47%) |
Feb 05, 2014 | 16.61 | 16.63 | 16.28 | 16.28 | 739,854 | -0.35(-2.09%) |
Feb 04, 2014 | 16.58 | 16.67 | 16.41 | 16.63 | 904,458 | +0.15(+0.94%) |
Feb 03, 2014 | 17.13 | 17.17 | 16.38 | 16.48 | 711,268 | -0.65(-3.79%) |
Jan 31, 2014 | 16.99 | 17.19 | 16.71 | 17.13 | 860,444 | +0.25(+1.51%) |
Jan 30, 2014 | 15.53 | 16.92 | 15.30 | 16.87 | 636,436 | +0.52(+3.16%) |
Jan 29, 2014 | 16.48 | 16.76 | 16.29 | 16.35 | 473,034 | -0.21(-1.26%) |
Jan 28, 2014 | 16.15 | 16.58 | 16.12 | 16.56 | 544,265 | +0.39(+2.39%) |
Jan 27, 2014 | 16.29 | 16.42 | 16.04 | 16.18 | 482,409 | -0.05(-0.33%) |
Jan 24, 2014 | 16.30 | 16.33 | 15.97 | 16.23 | 612,128 | -0.18(-1.08%) |
Jan 23, 2014 | 16.42 | 16.53 | 16.31 | 16.41 | 433,590 | -0.09(-0.56%) |
Jan 22, 2014 | 16.52 | 16.58 | 16.38 | 16.50 | 262,279 | -0.02(-0.14%) |
Jan 21, 2014 | 16.56 | 16.59 | 16.42 | 16.52 | 453,303 | -0.01(-0.05%) |
Jan 17, 2014 | 16.49 | 16.53 | 16.53 | 16.53 | 337,647 | +0.01(+0.05%) |
Jan 16, 2014 | 16.46 | 16.58 | 16.37 | 16.52 | 243,259 | +0.02(+0.14%) |
Jan 15, 2014 | 16.38 | 16.61 | 16.34 | 16.50 | 395,593 | +0.12(+0.75%) |
Jan 14, 2014 | 16.36 | 16.54 | 16.16 | 16.38 | 513,839 | +0.05(+0.28%) |
Jan 13, 2014 | 16.66 | 16.77 | 16.23 | 16.33 | 405,958 | -0.32(-1.90%) |
Jan 10, 2014 | 16.65 | 16.76 | 16.43 | 16.65 | 422,903 | -0.01(-0.05%) |
Jan 09, 2014 | 16.86 | 16.86 | 16.45 | 16.65 | 478,951 | -0.19(-1.10%) |
Jan 08, 2014 | 16.98 | 17.05 | 16.77 | 16.84 | 521,289 | -0.15(-0.86%) |
Jan 07, 2014 | 17.13 | 17.15 | 16.88 | 16.99 | 518,481 | -0.12(-0.68%) |
Jan 06, 2014 | 17.36 | 17.36 | 16.86 | 17.10 | 545,360 | -0.18(-1.03%) |
Jan 03, 2014 | 17.67 | 17.74 | 17.17 | 17.28 | 317,267 | -0.30(-1.71%) |
Jan 02, 2014 | 17.61 | 17.73 | 17.47 | 17.58 | 685,947 | -0.03(-0.18%) |
Dec 31, 2013 | 17.54 | 17.61 | 17.61 | 17.61 | 372,227 | +0.06(+0.35%) |
Dec 30, 2013 | 17.91 | 18.08 | 17.54 | 17.55 | 645,829 | -0.33(-1.86%) |
Dec 27, 2013 | 17.64 | 17.88 | 17.53 | 17.88 | 400,260 | +0.32(+1.85%) |
Dec 26, 2013 | 17.61 | 17.74 | 17.49 | 17.56 | 257,252 | +0.03(+0.18%) |
Dec 24, 2013 | 17.35 | 17.67 | 17.25 | 17.53 | 153,926 | +0.24(+1.38%) |
Dec 23, 2013 | 17.33 | 17.53 | 17.26 | 17.29 | 488,572 | -0.05(-0.27%) |
Dec 20, 2013 | 17.56 | 17.64 | 17.31 | 17.33 | 1,350,160 | -0.13(-0.75%) |
Dec 19, 2013 | 17.38 | 17.63 | 17.33 | 17.47 | 519,020 | +0.08(+0.44%) |
Dec 18, 2013 | 17.22 | 17.65 | 17.13 | 17.39 | 741,736 | +0.15(+0.90%) |
Dec 17, 2013 | 17.07 | 17.30 | 16.90 | 17.23 | 947,125 | -0.21(-1.19%) |
Dec 16, 2013 | 17.26 | 17.71 | 17.26 | 17.44 | 917,029 | +0.08(+0.49%) |
Dec 13, 2013 | 17.09 | 17.57 | 16.97 | 17.36 | 2,214,706 | +0.92(+5.59%) |
Dec 12, 2013 | 16.32 | 16.46 | 16.22 | 16.44 | 2,016,378 | +0.13(+0.81%) |
Dec 11, 2013 | 16.71 | 16.77 | 16.22 | 16.31 | 1,024,122 | -0.44(-2.63%) |
Dec 10, 2013 | 16.89 | 17.11 | 16.63 | 16.75 | 1,119,265 | -0.25(-1.50%) |
Dec 09, 2013 | 17.04 | 17.13 | 16.79 | 17.00 | 873,143 | +0.02(+0.09%) |
Dec 06, 2013 | 17.61 | 17.73 | 16.98 | 16.99 | 516,774 | -0.41(-2.35%) |
Dec 05, 2013 | 17.15 | 17.70 | 17.02 | 17.40 | 349,918 | +0.27(+1.58%) |
Dec 04, 2013 | 17.26 | 17.55 | 17.01 | 17.13 | 503,595 | -0.22(-1.29%) |
Dec 03, 2013 | 17.23 | 17.57 | 17.23 | 17.35 | 503,097 | +0.05(+0.27%) |
Dec 02, 2013 | 17.51 | 17.74 | 17.27 | 17.30 | 800,798 | -0.20(-1.15%) |
Nov 29, 2013 | 17.54 | 17.74 | 17.43 | 17.50 | 411,468 | +0.09(+0.53%) |
Nov 27, 2013 | 17.33 | 17.57 | 17.23 | 17.41 | 533,556 | +0.21(+1.21%) |
Nov 26, 2013 | 17.11 | 17.26 | 16.99 | 17.20 | 493,863 | +0.05(+0.27%) |
Nov 25, 2013 | 17.16 | 17.22 | 17.01 | 17.16 | 407,240 | +0.00(+0.00%) |
Nov 22, 2013 | 16.89 | 17.17 | 16.72 | 17.16 | 468,137 | +0.24(+1.41%) |
Nov 21, 2013 | 16.74 | 16.94 | 16.55 | 16.92 | 468,632 | +0.20(+1.20%) |
Nov 20, 2013 | 16.58 | 16.81 | 16.51 | 16.72 | 326,627 | +0.12(+0.70%) |
Nov 19, 2013 | 16.59 | 16.73 | 16.46 | 16.60 | 555,407 | +0.05(+0.33%) |
Nov 18, 2013 | 16.82 | 16.95 | 16.48 | 16.55 | 616,851 | -0.27(-1.61%) |
Nov 15, 2013 | 16.64 | 16.87 | 16.62 | 16.82 | 689,942 | +0.23(+1.40%) |
Nov 14, 2013 | 16.65 | 16.74 | 16.55 | 16.58 | 757,176 | +0.00(+0.00%) |
Nov 12, 2013 | 16.41 | 16.68 | 16.39 | 16.58 | 737,144 | +0.19(+1.18%) |
Nov 11, 2013 | 16.24 | 16.41 | 16.04 | 16.39 | 357,421 | +0.17(+1.05%) |
Nov 08, 2013 | 15.85 | 16.42 | 15.71 | 16.22 | 683,186 | +0.35(+2.19%) |
Nov 07, 2013 | 16.14 | 16.23 | 15.86 | 15.87 | 419,349 | -0.21(-1.30%) |
Nov 06, 2013 | 16.22 | 16.30 | 16.08 | 16.08 | 608,062 | -0.09(-0.57%) |
Nov 05, 2013 | 15.99 | 16.22 | 15.86 | 16.18 | 823,674 | +0.10(+0.62%) |
Nov 04, 2013 | 15.91 | 16.14 | 15.82 | 16.08 | 1,109,449 | +0.25(+1.61%) |