Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.12 | 25.78 | 24.83 | 25.40 | 871,524 | +0.58(+2.33%) |
Oct 30, 2014 | 24.40 | 24.95 | 22.40 | 24.82 | 769,489 | +0.42(+1.70%) |
Oct 29, 2014 | 24.69 | 24.69 | 24.21 | 24.40 | 1,018,559 | -0.08(-0.35%) |
Oct 28, 2014 | 24.36 | 24.49 | 24.04 | 24.49 | 892,841 | +0.46(+1.91%) |
Oct 27, 2014 | 23.73 | 24.07 | 23.59 | 24.03 | 1,466,372 | +0.44(+1.85%) |
Oct 24, 2014 | 23.02 | 23.91 | 23.02 | 23.59 | 2,002,502 | +0.78(+3.43%) |
Oct 23, 2014 | 23.24 | 23.45 | 22.52 | 22.81 | 834,619 | +0.35(+1.57%) |
Oct 22, 2014 | 22.48 | 23.24 | 22.15 | 22.46 | 1,006,584 | -0.01(-0.06%) |
Oct 21, 2014 | 22.19 | 22.50 | 21.89 | 22.47 | 587,692 | +0.48(+2.18%) |
Oct 20, 2014 | 20.88 | 22.03 | 20.71 | 22.00 | 676,898 | +1.16(+5.58%) |
Oct 17, 2014 | 20.14 | 20.88 | 20.04 | 20.83 | 1,226,088 | +0.80(+3.97%) |
Oct 16, 2014 | 19.52 | 20.23 | 19.52 | 20.04 | 1,180,621 | +0.18(+0.89%) |
Oct 15, 2014 | 20.04 | 20.25 | 19.48 | 19.86 | 820,868 | -0.35(-1.71%) |
Oct 14, 2014 | 20.31 | 20.59 | 20.07 | 20.21 | 565,278 | +0.01(+0.07%) |
Oct 13, 2014 | 20.35 | 20.65 | 20.11 | 20.19 | 382,456 | -0.14(-0.69%) |
Oct 10, 2014 | 20.40 | 20.82 | 20.19 | 20.33 | 440,403 | -0.17(-0.82%) |
Oct 09, 2014 | 21.35 | 21.35 | 20.37 | 20.50 | 321,420 | -0.85(-3.99%) |
Oct 08, 2014 | 20.61 | 21.36 | 20.47 | 21.35 | 251,667 | +0.68(+3.30%) |
Oct 07, 2014 | 20.93 | 21.10 | 20.64 | 20.67 | 597,726 | -0.43(-2.04%) |
Oct 06, 2014 | 21.50 | 21.64 | 21.08 | 21.10 | 238,227 | -0.32(-1.51%) |
Oct 03, 2014 | 21.48 | 21.76 | 21.38 | 21.42 | 295,956 | +0.18(+0.86%) |
Oct 02, 2014 | 20.71 | 21.38 | 20.62 | 21.24 | 327,694 | +0.51(+2.45%) |
Oct 01, 2014 | 21.17 | 21.31 | 20.70 | 20.73 | 435,397 | -0.49(-2.32%) |
Sep 30, 2014 | 21.79 | 21.86 | 21.23 | 21.23 | 353,716 | -0.58(-2.65%) |
Sep 29, 2014 | 21.78 | 21.84 | 21.55 | 21.81 | 346,930 | -0.17(-0.77%) |
Sep 26, 2014 | 21.38 | 22.10 | 21.21 | 21.97 | 519,480 | +0.65(+3.04%) |
Sep 25, 2014 | 21.33 | 21.52 | 21.23 | 21.33 | 424,454 | +0.04(+0.17%) |
Sep 24, 2014 | 21.33 | 21.42 | 21.14 | 21.29 | 487,251 | -0.04(-0.20%) |
Sep 23, 2014 | 21.75 | 21.77 | 21.33 | 21.33 | 337,271 | -0.44(-2.01%) |
Sep 22, 2014 | 21.71 | 21.87 | 21.60 | 21.77 | 327,586 | +0.01(+0.03%) |
Sep 19, 2014 | 21.88 | 22.13 | 21.37 | 21.76 | 1,705,091 | -0.07(-0.32%) |
Sep 18, 2014 | 22.14 | 22.21 | 21.82 | 21.83 | 295,459 | -0.19(-0.86%) |
Sep 17, 2014 | 22.16 | 22.30 | 22.00 | 22.02 | 273,551 | -0.13(-0.60%) |
Sep 16, 2014 | 21.84 | 22.21 | 21.66 | 22.16 | 266,740 | +0.26(+1.19%) |
Sep 15, 2014 | 21.90 | 21.99 | 21.66 | 21.90 | 386,425 | +0.05(+0.23%) |
Sep 12, 2014 | 22.02 | 22.02 | 21.63 | 21.85 | 257,141 | -0.15(-0.67%) |
Sep 11, 2014 | 21.98 | 22.19 | 21.83 | 22.00 | 532,029 | -0.14(-0.64%) |
Sep 10, 2014 | 21.76 | 22.21 | 21.63 | 22.14 | 427,660 | +0.32(+1.45%) |
Sep 09, 2014 | 21.92 | 22.09 | 21.64 | 21.82 | 264,138 | -0.16(-0.74%) |
Sep 08, 2014 | 21.50 | 22.13 | 21.50 | 21.98 | 519,362 | +0.50(+2.33%) |
Sep 05, 2014 | 21.35 | 21.53 | 21.21 | 21.48 | 473,988 | +0.06(+0.26%) |
Sep 04, 2014 | 21.49 | 21.73 | 21.35 | 21.42 | 314,162 | +0.24(+1.13%) |
Sep 03, 2014 | 21.81 | 21.82 | 21.17 | 21.19 | 619,421 | -0.51(-2.34%) |
Sep 02, 2014 | 21.17 | 21.89 | 21.17 | 21.69 | 675,128 | +0.52(+2.46%) |
Aug 29, 2014 | 21.14 | 21.17 | 21.17 | 21.17 | 163,566 | +0.06(+0.27%) |
Aug 28, 2014 | 21.40 | 21.40 | 21.19 | 21.11 | 143,999 | -0.29(-1.35%) |
Aug 27, 2014 | 21.55 | 21.55 | 21.38 | 21.40 | 145,370 | -0.05(-0.23%) |
Aug 26, 2014 | 21.40 | 21.66 | 21.22 | 21.45 | 296,181 | +0.11(+0.53%) |
Aug 25, 2014 | 21.42 | 21.52 | 21.20 | 21.34 | 132,464 | +0.01(+0.03%) |
Aug 22, 2014 | 21.43 | 21.59 | 21.28 | 21.33 | 131,961 | -0.14(-0.66%) |
Aug 21, 2014 | 21.49 | 21.64 | 21.21 | 21.47 | 138,939 | -0.06(-0.26%) |
Aug 20, 2014 | 21.47 | 21.61 | 21.22 | 21.53 | 331,575 | +0.04(+0.20%) |
Aug 19, 2014 | 21.07 | 21.61 | 21.00 | 21.49 | 604,977 | +0.49(+2.35%) |
Aug 18, 2014 | 20.68 | 21.07 | 20.66 | 21.00 | 411,068 | +0.47(+2.30%) |
Aug 15, 2014 | 20.75 | 20.76 | 20.34 | 20.52 | 203,297 | -0.06(-0.31%) |
Aug 14, 2014 | 20.40 | 20.59 | 20.40 | 20.59 | 181,247 | +0.22(+1.07%) |
Aug 13, 2014 | 20.02 | 20.54 | 20.02 | 20.37 | 354,775 | +0.40(+2.01%) |
Aug 12, 2014 | 19.97 | 20.14 | 19.88 | 19.97 | 497,191 | -0.04(-0.18%) |
Aug 11, 2014 | 20.02 | 20.16 | 19.92 | 20.00 | 521,310 | +0.11(+0.53%) |
Aug 08, 2014 | 19.86 | 20.06 | 19.80 | 19.90 | 461,505 | +0.03(+0.14%) |
Aug 07, 2014 | 20.40 | 20.40 | 19.76 | 19.87 | 282,329 | -0.45(-2.22%) |
Aug 06, 2014 | 20.33 | 20.55 | 20.25 | 20.32 | 353,981 | -0.05(-0.24%) |
Aug 05, 2014 | 20.59 | 20.69 | 20.17 | 20.37 | 372,708 | -0.22(-1.06%) |
Aug 04, 2014 | 20.32 | 20.64 | 20.14 | 20.59 | 392,432 | +0.34(+1.67%) |
Aug 01, 2014 | 19.88 | 20.33 | 19.88 | 20.25 | 409,936 | +0.42(+2.13%) |
Jul 31, 2014 | 20.37 | 20.37 | 19.80 | 19.83 | 506,040 | -0.76(-3.69%) |
Jul 30, 2014 | 20.77 | 20.95 | 20.52 | 20.59 | 380,368 | -0.08(-0.38%) |
Jul 29, 2014 | 20.92 | 21.10 | 20.66 | 20.66 | 657,428 | -0.28(-1.34%) |
Jul 28, 2014 | 21.09 | 21.12 | 20.84 | 20.95 | 619,287 | -0.13(-0.64%) |
Jul 25, 2014 | 20.63 | 21.09 | 20.63 | 21.08 | 1,077,925 | +0.44(+2.15%) |
Jul 24, 2014 | 20.30 | 20.85 | 19.99 | 20.64 | 1,035,157 | +0.75(+3.79%) |
Jul 23, 2014 | 19.14 | 19.90 | 19.01 | 19.88 | 1,140,042 | +0.86(+4.52%) |
Jul 22, 2014 | 18.75 | 19.06 | 18.75 | 19.02 | 739,486 | +0.58(+3.17%) |
Jul 21, 2014 | 18.34 | 18.55 | 18.11 | 18.44 | 430,853 | -0.06(-0.30%) |
Jul 18, 2014 | 18.17 | 18.55 | 18.17 | 18.50 | 364,825 | +0.30(+1.63%) |
Jul 17, 2014 | 18.49 | 18.50 | 18.16 | 18.20 | 271,539 | -0.40(-2.16%) |
Jul 16, 2014 | 18.59 | 18.66 | 18.42 | 18.60 | 210,527 | +0.10(+0.53%) |
Jul 15, 2014 | 18.52 | 18.69 | 18.45 | 18.50 | 220,091 | -0.03(-0.15%) |
Jul 14, 2014 | 18.45 | 18.57 | 18.34 | 18.53 | 522,605 | +0.20(+1.08%) |
Jul 11, 2014 | 18.42 | 18.45 | 18.26 | 18.33 | 287,910 | -0.15(-0.84%) |
Jul 10, 2014 | 18.36 | 18.65 | 18.35 | 18.49 | 322,373 | -0.27(-1.46%) |
Jul 09, 2014 | 18.88 | 19.07 | 18.69 | 18.76 | 326,893 | -0.09(-0.49%) |
Jul 08, 2014 | 19.16 | 19.16 | 18.67 | 18.85 | 649,220 | -0.38(-1.98%) |
Jul 07, 2014 | 19.83 | 19.83 | 19.09 | 19.23 | 462,770 | -0.58(-2.91%) |
Jul 03, 2014 | 19.72 | 19.81 | 19.81 | 19.81 | 320,885 | +0.13(+0.68%) |
Jul 02, 2014 | 20.21 | 20.26 | 19.66 | 19.68 | 510,340 | -0.49(-2.41%) |
Jul 01, 2014 | 20.26 | 20.36 | 20.16 | 20.16 | 515,669 | -0.01(-0.03%) |
Jun 30, 2014 | 20.27 | 20.27 | 19.95 | 20.17 | 506,071 | -0.12(-0.59%) |
Jun 27, 2014 | 20.57 | 20.57 | 20.21 | 20.29 | 3,811,331 | -0.27(-1.30%) |
Jun 26, 2014 | 20.56 | 20.67 | 20.28 | 20.56 | 447,636 | -0.08(-0.38%) |
Jun 25, 2014 | 20.50 | 20.78 | 20.38 | 20.64 | 765,109 | +0.02(+0.10%) |
Jun 24, 2014 | 20.27 | 20.85 | 20.23 | 20.61 | 1,034,550 | +0.29(+1.42%) |
Jun 23, 2014 | 20.36 | 20.40 | 20.04 | 20.33 | 596,998 | +0.06(+0.28%) |
Jun 20, 2014 | 20.25 | 20.41 | 20.04 | 20.27 | 1,229,725 | +0.11(+0.52%) |
Jun 19, 2014 | 19.90 | 20.23 | 19.88 | 20.16 | 565,503 | +0.20(+0.99%) |
Jun 18, 2014 | 19.97 | 20.03 | 19.76 | 19.97 | 444,066 | -0.01(-0.04%) |
Jun 17, 2014 | 19.41 | 19.98 | 19.21 | 19.97 | 454,173 | +0.57(+2.94%) |
Jun 16, 2014 | 18.80 | 19.42 | 18.80 | 19.40 | 680,769 | +0.63(+3.38%) |
Jun 13, 2014 | 19.11 | 19.11 | 18.56 | 18.77 | 753,671 | -0.30(-1.59%) |
Jun 12, 2014 | 19.52 | 19.56 | 18.90 | 19.07 | 634,619 | -0.49(-2.52%) |
Jun 11, 2014 | 20.09 | 20.09 | 19.47 | 19.57 | 525,007 | -0.55(-2.73%) |
Jun 10, 2014 | 19.91 | 20.12 | 19.71 | 20.11 | 427,215 | +1.39(+7.45%) |
Jun 06, 2014 | 18.54 | 18.75 | 18.40 | 18.72 | 386,247 | +0.32(+1.72%) |
Jun 05, 2014 | 18.49 | 18.64 | 18.26 | 18.40 | 508,240 | +0.04(+0.19%) |
Jun 04, 2014 | 18.33 | 18.54 | 18.33 | 18.37 | 308,303 | -0.08(-0.42%) |
Jun 03, 2014 | 18.47 | 18.61 | 18.30 | 18.45 | 659,154 | -0.05(-0.27%) |
Jun 02, 2014 | 18.40 | 18.55 | 18.20 | 18.50 | 302,699 | +0.07(+0.38%) |
May 30, 2014 | 18.32 | 18.59 | 18.25 | 18.42 | 430,653 | +0.10(+0.54%) |
May 29, 2014 | 18.28 | 18.38 | 18.14 | 18.33 | 371,839 | +0.04(+0.19%) |
May 28, 2014 | 18.35 | 18.44 | 18.23 | 18.29 | 236,979 | -0.13(-0.73%) |
May 27, 2014 | 18.16 | 18.64 | 18.16 | 18.42 | 526,603 | +0.36(+1.99%) |
May 23, 2014 | 17.95 | 18.07 | 18.07 | 18.07 | 318,897 | +0.11(+0.63%) |
May 22, 2014 | 17.64 | 18.08 | 17.61 | 17.95 | 342,062 | +0.30(+1.72%) |
May 21, 2014 | 17.48 | 17.83 | 17.48 | 17.65 | 362,223 | +0.18(+1.01%) |
May 20, 2014 | 17.44 | 17.61 | 17.35 | 17.47 | 350,933 | +0.00(+0.00%) |
May 19, 2014 | 17.18 | 17.70 | 17.18 | 17.47 | 438,228 | +0.23(+1.31%) |
May 16, 2014 | 17.47 | 17.52 | 17.18 | 17.25 | 551,587 | -0.13(-0.73%) |
May 15, 2014 | 17.34 | 17.61 | 17.11 | 17.38 | 545,415 | -0.07(-0.40%) |
May 14, 2014 | 17.74 | 17.81 | 17.45 | 17.45 | 311,661 | -0.32(-1.82%) |
May 13, 2014 | 17.59 | 17.99 | 17.55 | 17.77 | 426,314 | +0.16(+0.92%) |
May 12, 2014 | 17.06 | 17.78 | 17.06 | 17.61 | 1,219,450 | +0.65(+3.82%) |
May 09, 2014 | 17.33 | 17.44 | 16.77 | 16.96 | 4,829,043 | -0.44(-2.51%) |
May 08, 2014 | 17.66 | 17.96 | 17.31 | 17.40 | 473,233 | -0.26(-1.48%) |
May 07, 2014 | 17.61 | 17.71 | 17.26 | 17.66 | 482,899 | +0.05(+0.28%) |
May 06, 2014 | 18.15 | 18.30 | 17.61 | 17.61 | 431,682 | -0.64(-3.51%) |
May 05, 2014 | 18.01 | 18.45 | 17.99 | 18.25 | 391,360 | +0.05(+0.27%) |
May 02, 2014 | 17.85 | 18.26 | 17.76 | 18.20 | 527,826 | +0.43(+2.42%) |
May 01, 2014 | 17.62 | 18.14 | 17.42 | 17.77 | 700,300 | +0.15(+0.84%) |
Apr 30, 2014 | 17.61 | 17.78 | 17.53 | 17.62 | 539,355 | -0.05(-0.28%) |
Apr 29, 2014 | 18.04 | 18.16 | 17.62 | 17.67 | 337,528 | -0.34(-1.88%) |
Apr 28, 2014 | 18.52 | 18.64 | 17.82 | 18.01 | 382,769 | -0.50(-2.70%) |
Apr 25, 2014 | 18.76 | 18.83 | 18.24 | 18.51 | 316,886 | -0.29(-1.54%) |
Apr 24, 2014 | 19.21 | 19.25 | 18.77 | 18.80 | 357,370 | -0.15(-0.78%) |
Apr 23, 2014 | 18.21 | 19.16 | 18.21 | 18.95 | 683,069 | -0.02(-0.11%) |
Apr 22, 2014 | 18.94 | 19.07 | 18.85 | 18.97 | 636,232 | +0.11(+0.56%) |
Apr 21, 2014 | 18.92 | 19.17 | 18.85 | 18.86 | 229,877 | -0.07(-0.37%) |
Apr 17, 2014 | 18.79 | 18.93 | 18.93 | 18.93 | 255,998 | +0.04(+0.22%) |
Apr 16, 2014 | 18.63 | 18.92 | 18.38 | 18.89 | 502,936 | +0.39(+2.09%) |
Apr 15, 2014 | 19.19 | 19.19 | 18.38 | 18.50 | 676,204 | -0.57(-2.99%) |
Apr 14, 2014 | 19.02 | 19.22 | 18.90 | 19.07 | 175,430 | +0.27(+1.42%) |
Apr 11, 2014 | 18.85 | 18.99 | 18.66 | 18.80 | 243,646 | -0.23(-1.18%) |
Apr 10, 2014 | 19.73 | 19.89 | 18.99 | 19.03 | 373,399 | -0.73(-3.71%) |
Apr 09, 2014 | 19.65 | 19.96 | 19.46 | 19.76 | 366,977 | +0.18(+0.90%) |
Apr 08, 2014 | 19.30 | 19.67 | 19.14 | 19.59 | 177,874 | +0.27(+1.39%) |
Apr 07, 2014 | 19.35 | 19.47 | 19.09 | 19.32 | 529,027 | -0.08(-0.44%) |
Apr 04, 2014 | 20.18 | 20.32 | 19.39 | 19.40 | 716,794 | -0.65(-3.27%) |
Apr 03, 2014 | 20.16 | 20.26 | 19.82 | 20.06 | 365,615 | -0.06(-0.28%) |
Apr 02, 2014 | 20.05 | 20.25 | 19.98 | 20.11 | 395,026 | +0.04(+0.21%) |
Apr 01, 2014 | 20.28 | 20.41 | 19.95 | 20.07 | 507,643 | -0.10(-0.49%) |
Mar 31, 2014 | 19.90 | 20.21 | 19.83 | 20.17 | 344,799 | +0.44(+2.21%) |
Mar 28, 2014 | 19.73 | 20.16 | 19.66 | 19.73 | 291,962 | +0.01(+0.04%) |
Mar 27, 2014 | 20.06 | 20.13 | 19.59 | 19.73 | 277,798 | -0.30(-1.51%) |
Mar 26, 2014 | 20.14 | 20.18 | 19.94 | 20.03 | 469,357 | -0.04(-0.21%) |
Mar 25, 2014 | 19.97 | 20.12 | 19.63 | 20.07 | 392,681 | +0.27(+1.39%) |
Mar 24, 2014 | 20.04 | 20.11 | 19.63 | 19.80 | 287,687 | -0.28(-1.40%) |
Mar 21, 2014 | 20.16 | 20.25 | 19.97 | 20.08 | 1,255,561 | +0.06(+0.28%) |
Mar 20, 2014 | 20.03 | 20.16 | 19.88 | 20.02 | 339,083 | -0.04(-0.18%) |
Mar 19, 2014 | 20.15 | 20.26 | 19.97 | 20.06 | 353,030 | -0.12(-0.59%) |
Mar 18, 2014 | 20.03 | 20.25 | 19.93 | 20.18 | 445,280 | +0.04(+0.17%) |
Mar 17, 2014 | 20.21 | 20.25 | 19.93 | 20.14 | 460,092 | +0.03(+0.14%) |
Mar 14, 2014 | 19.91 | 20.15 | 19.73 | 20.11 | 279,699 | +0.18(+0.92%) |
Mar 13, 2014 | 20.46 | 20.49 | 19.78 | 19.93 | 541,854 | -0.31(-1.53%) |
Mar 12, 2014 | 19.97 | 20.41 | 19.97 | 20.24 | 477,421 | +0.08(+0.42%) |
Mar 11, 2014 | 20.40 | 20.40 | 19.56 | 20.16 | 703,757 | -0.23(-1.11%) |
Mar 10, 2014 | 20.42 | 20.47 | 20.08 | 20.38 | 305,583 | -0.06(-0.28%) |
Mar 07, 2014 | 20.25 | 20.50 | 20.13 | 20.44 | 410,226 | +0.24(+1.19%) |
Mar 06, 2014 | 20.25 | 20.35 | 19.99 | 20.20 | 504,868 | +0.01(+0.07%) |
Mar 05, 2014 | 20.12 | 20.25 | 19.90 | 20.19 | 460,037 | +0.07(+0.35%) |
Mar 04, 2014 | 20.07 | 20.21 | 19.38 | 20.11 | 1,865,789 | -0.31(-1.52%) |
Mar 03, 2014 | 20.54 | 20.59 | 19.97 | 20.42 | 373,791 | -0.42(-1.99%) |
Feb 28, 2014 | 21.38 | 21.40 | 20.67 | 20.84 | 215,071 | -0.51(-2.41%) |
Feb 27, 2014 | 21.12 | 21.54 | 21.11 | 21.35 | 370,412 | +0.12(+0.56%) |
Feb 26, 2014 | 20.63 | 21.40 | 20.36 | 21.23 | 325,405 | +0.69(+3.36%) |
Feb 25, 2014 | 21.04 | 21.04 | 20.52 | 20.54 | 192,491 | -0.60(-2.83%) |
Feb 24, 2014 | 21.06 | 21.59 | 20.64 | 21.14 | 453,142 | +0.01(+0.03%) |
Feb 21, 2014 | 21.11 | 21.32 | 20.60 | 21.14 | 371,048 | +0.03(+0.13%) |
Feb 20, 2014 | 21.13 | 21.30 | 20.74 | 21.11 | 332,228 | +0.04(+0.17%) |
Feb 19, 2014 | 21.66 | 21.86 | 21.00 | 21.07 | 367,515 | -0.56(-2.60%) |
Feb 18, 2014 | 21.74 | 22.02 | 21.35 | 21.64 | 290,158 | -0.13(-0.61%) |
Feb 14, 2014 | 21.90 | 21.77 | 21.77 | 21.77 | 238,250 | -0.27(-1.21%) |
Feb 13, 2014 | 21.36 | 22.16 | 21.33 | 22.04 | 207,807 | +0.51(+2.39%) |
Feb 12, 2014 | 21.56 | 21.73 | 21.32 | 21.52 | 144,391 | -0.04(-0.20%) |
Feb 11, 2014 | 21.07 | 21.66 | 21.06 | 21.57 | 260,959 | +0.50(+2.37%) |
Feb 10, 2014 | 21.05 | 21.13 | 20.79 | 21.07 | 245,144 | -0.04(-0.20%) |
Feb 07, 2014 | 20.79 | 21.22 | 20.76 | 21.11 | 190,888 | +0.35(+1.70%) |
Feb 06, 2014 | 20.19 | 20.86 | 20.11 | 20.76 | 322,154 | +0.57(+2.83%) |
Feb 05, 2014 | 20.42 | 20.60 | 20.02 | 20.19 | 226,827 | -0.39(-1.88%) |
Feb 04, 2014 | 20.59 | 20.85 | 20.33 | 20.57 | 163,948 | +0.05(+0.24%) |
Feb 03, 2014 | 21.46 | 21.56 | 20.35 | 20.52 | 375,925 | -0.95(-4.43%) |
Jan 31, 2014 | 21.14 | 21.66 | 21.00 | 21.47 | 177,707 | -0.01(-0.03%) |
Jan 30, 2014 | 21.37 | 21.64 | 21.11 | 21.48 | 167,680 | +0.31(+1.46%) |
Jan 29, 2014 | 21.53 | 21.81 | 20.93 | 21.17 | 369,459 | -0.57(-2.62%) |
Jan 28, 2014 | 21.44 | 21.79 | 21.27 | 21.74 | 340,231 | +0.26(+1.21%) |
Jan 27, 2014 | 21.57 | 21.82 | 20.91 | 21.48 | 601,365 | +0.27(+1.30%) |
Jan 24, 2014 | 21.84 | 21.97 | 20.93 | 21.21 | 1,029,784 | -0.87(-3.92%) |
Jan 23, 2014 | 22.10 | 22.44 | 21.84 | 22.07 | 6,544,707 | -0.04(-0.19%) |
Jan 22, 2014 | 22.08 | 22.27 | 21.97 | 22.12 | 686,824 | +0.04(+0.16%) |
Jan 21, 2014 | 22.19 | 22.19 | 21.92 | 22.08 | 622,308 | +0.00(+0.00%) |
Jan 17, 2014 | 22.21 | 22.08 | 22.08 | 22.08 | 1,192,102 | +0.73(+3.43%) |
Jan 16, 2014 | 21.55 | 21.55 | 21.27 | 21.35 | 150,202 | -0.17(-0.79%) |
Jan 15, 2014 | 21.26 | 21.63 | 21.38 | 21.52 | 239,756 | +0.26(+1.23%) |
Jan 14, 2014 | 21.07 | 21.28 | 20.92 | 21.26 | 171,503 | +0.27(+1.28%) |
Jan 13, 2014 | 21.06 | 21.13 | 20.91 | 20.99 | 210,786 | -0.05(-0.23%) |
Jan 10, 2014 | 21.13 | 21.13 | 20.85 | 21.04 | 235,836 | -0.08(-0.37%) |
Jan 09, 2014 | 21.04 | 21.16 | 20.79 | 21.11 | 200,485 | +0.07(+0.34%) |
Jan 08, 2014 | 20.86 | 21.07 | 20.74 | 21.04 | 248,115 | +0.23(+1.12%) |
Jan 07, 2014 | 20.73 | 20.84 | 20.73 | 20.81 | 163,895 | +0.10(+0.48%) |
Jan 06, 2014 | 20.79 | 20.85 | 20.64 | 20.71 | 175,483 | -0.05(-0.24%) |
Jan 03, 2014 | 20.73 | 20.90 | 20.64 | 20.76 | 98,288 | +0.01(+0.03%) |
Jan 02, 2014 | 20.64 | 21.26 | 20.43 | 20.76 | 322,809 | -0.01(-0.03%) |
Dec 31, 2013 | 20.95 | 20.76 | 20.76 | 20.76 | 169,245 | -0.13(-0.64%) |
Dec 30, 2013 | 20.66 | 21.01 | 20.57 | 20.90 | 104,401 | +0.16(+0.78%) |
Dec 27, 2013 | 20.76 | 20.84 | 20.54 | 20.73 | 185,573 | +0.08(+0.37%) |
Dec 26, 2013 | 21.30 | 21.30 | 20.54 | 20.66 | 224,781 | -0.60(-2.82%) |
Dec 24, 2013 | 20.89 | 21.28 | 20.49 | 21.26 | 145,237 | +0.33(+1.58%) |
Dec 23, 2013 | 20.97 | 21.12 | 20.75 | 20.92 | 297,204 | -0.03(-0.13%) |
Dec 20, 2013 | 20.73 | 21.13 | 20.52 | 20.95 | 1,255,261 | +0.56(+2.76%) |
Dec 19, 2013 | 19.72 | 20.49 | 19.61 | 20.39 | 1,028,283 | +0.56(+2.84%) |
Dec 18, 2013 | 19.16 | 19.95 | 19.02 | 19.83 | 648,135 | +0.71(+3.72%) |
Dec 17, 2013 | 19.09 | 19.36 | 18.87 | 19.11 | 263,814 | +0.00(+0.00%) |
Dec 16, 2013 | 18.90 | 19.22 | 18.82 | 19.11 | 195,968 | +0.06(+0.33%) |
Dec 13, 2013 | 18.97 | 19.18 | 18.76 | 19.05 | 295,724 | +0.13(+0.67%) |
Dec 12, 2013 | 18.42 | 19.11 | 18.24 | 18.92 | 483,609 | +0.47(+2.56%) |
Dec 11, 2013 | 18.90 | 18.90 | 18.07 | 18.45 | 787,206 | +0.63(+3.56%) |
Dec 10, 2013 | 18.19 | 18.21 | 17.74 | 17.82 | 322,983 | -0.36(-1.98%) |
Dec 09, 2013 | 17.85 | 18.19 | 17.66 | 18.18 | 260,435 | +0.34(+1.89%) |
Dec 06, 2013 | 17.71 | 17.85 | 17.61 | 17.84 | 148,077 | +0.31(+1.77%) |
Dec 05, 2013 | 17.52 | 17.67 | 17.43 | 17.53 | 90,272 | -0.06(-0.32%) |
Dec 04, 2013 | 17.62 | 17.83 | 17.45 | 17.59 | 237,934 | -0.16(-0.91%) |
Dec 03, 2013 | 18.00 | 18.15 | 17.73 | 17.75 | 397,599 | -0.32(-1.75%) |
Dec 02, 2013 | 18.02 | 18.49 | 17.85 | 18.07 | 415,627 | -0.01(-0.04%) |
Nov 29, 2013 | 17.77 | 18.16 | 17.61 | 18.07 | 131,733 | +0.42(+2.39%) |
Nov 27, 2013 | 17.53 | 17.77 | 17.53 | 17.65 | 334,453 | +0.13(+0.76%) |
Nov 26, 2013 | 17.11 | 17.57 | 16.95 | 17.52 | 563,330 | +0.46(+2.73%) |
Nov 25, 2013 | 17.16 | 17.17 | 16.92 | 17.05 | 709,766 | -0.07(-0.41%) |
Nov 22, 2013 | 17.48 | 17.48 | 16.88 | 17.12 | 515,986 | -0.30(-1.74%) |
Nov 21, 2013 | 17.38 | 17.50 | 17.29 | 17.42 | 383,961 | +0.15(+0.86%) |
Nov 20, 2013 | 17.30 | 17.43 | 17.16 | 17.28 | 407,258 | +0.00(+0.00%) |
Nov 19, 2013 | 17.55 | 17.76 | 17.23 | 17.28 | 168,342 | -0.33(-1.88%) |
Nov 18, 2013 | 17.67 | 17.80 | 17.52 | 17.61 | 298,773 | -0.03(-0.16%) |
Nov 15, 2013 | 17.58 | 17.82 | 17.21 | 17.64 | 459,027 | +0.02(+0.12%) |
Nov 14, 2013 | 17.47 | 17.66 | 17.33 | 17.61 | 317,578 | +0.70(+4.12%) |
Nov 12, 2013 | 17.19 | 17.36 | 16.74 | 16.92 | 405,462 | -0.27(-1.60%) |
Nov 11, 2013 | 17.17 | 17.61 | 17.00 | 17.19 | 372,923 | +0.02(+0.12%) |
Nov 08, 2013 | 16.62 | 17.22 | 16.52 | 17.17 | 5,160,062 | +0.91(+5.59%) |
Nov 07, 2013 | 17.11 | 17.11 | 16.23 | 16.26 | 635,004 | -0.80(-4.67%) |
Nov 06, 2013 | 17.61 | 17.73 | 17.02 | 17.06 | 323,469 | -0.62(-3.51%) |
Nov 05, 2013 | 18.21 | 18.21 | 17.66 | 17.68 | 208,298 | -0.65(-3.57%) |
Nov 04, 2013 | 17.59 | 18.42 | 17.57 | 18.33 | 219,543 | +0.75(+4.25%) |