Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.30 | 18.34 | 18.25 | 18.34 | 138,666 | +0.24(+1.31%) |
Oct 30, 2014 | 18.00 | 18.20 | 18.00 | 18.10 | 166,041 | +0.06(+0.33%) |
Oct 29, 2014 | 18.15 | 18.04 | 17.97 | 18.04 | 325,845 | -0.00(-0.02%) |
Oct 28, 2014 | 17.94 | 18.05 | 17.94 | 18.04 | 158,988 | +0.16(+0.91%) |
Oct 27, 2014 | 17.75 | 17.89 | 17.77 | 17.88 | 53,195 | +0.11(+0.65%) |
Oct 24, 2014 | 17.65 | 17.77 | 17.65 | 17.77 | 27,615 | +0.14(+0.78%) |
Oct 23, 2014 | 17.77 | 17.77 | 17.62 | 17.63 | 50,820 | -0.01(-0.08%) |
Oct 22, 2014 | 17.74 | 17.84 | 17.64 | 17.64 | 40,315 | -0.04(-0.25%) |
Oct 21, 2014 | 17.42 | 17.70 | 17.39 | 17.69 | 227,949 | +0.36(+2.08%) |
Oct 20, 2014 | 17.24 | 17.33 | 17.18 | 17.33 | 254,613 | +0.06(+0.37%) |
Oct 17, 2014 | 17.17 | 17.29 | 17.12 | 17.26 | 392,163 | +0.25(+1.45%) |
Oct 16, 2014 | 16.77 | 17.07 | 16.76 | 17.02 | 334,204 | +0.03(+0.16%) |
Oct 15, 2014 | 17.02 | 17.04 | 16.67 | 16.99 | 514,037 | -0.20(-1.16%) |
Oct 14, 2014 | 17.02 | 17.30 | 17.02 | 17.19 | 249,402 | +0.12(+0.69%) |
Oct 13, 2014 | 17.23 | 17.32 | 17.07 | 17.07 | 160,623 | -0.15(-0.89%) |
Oct 10, 2014 | 17.30 | 17.42 | 17.22 | 17.22 | 272,729 | -0.09(-0.50%) |
Oct 09, 2014 | 17.59 | 17.59 | 17.31 | 17.31 | 195,438 | -0.31(-1.78%) |
Oct 08, 2014 | 17.43 | 17.63 | 17.40 | 17.62 | 180,562 | +0.19(+1.09%) |
Oct 07, 2014 | 17.59 | 17.62 | 17.43 | 17.43 | 155,479 | -0.22(-1.27%) |
Oct 06, 2014 | 17.77 | 17.80 | 17.65 | 17.66 | 128,791 | -0.07(-0.39%) |
Oct 03, 2014 | 17.60 | 17.76 | 17.60 | 17.73 | 134,520 | +0.23(+1.29%) |
Oct 02, 2014 | 17.44 | 17.56 | 17.35 | 17.50 | 142,890 | +0.06(+0.32%) |
Oct 01, 2014 | 17.57 | 17.58 | 17.42 | 17.44 | 202,416 | -0.16(-0.90%) |
Sep 30, 2014 | 17.65 | 17.74 | 17.60 | 17.60 | 83,471 | -0.09(-0.52%) |
Sep 29, 2014 | 17.64 | 17.73 | 17.59 | 17.70 | 135,089 | -0.08(-0.47%) |
Sep 26, 2014 | 17.66 | 17.82 | 17.63 | 17.78 | 1,266,858 | +0.15(+0.86%) |
Sep 25, 2014 | 17.80 | 17.80 | 17.61 | 17.63 | 102,002 | -0.21(-1.16%) |
Sep 24, 2014 | 17.65 | 17.85 | 17.65 | 17.84 | 33,895 | +0.18(+1.05%) |
Sep 23, 2014 | 17.81 | 17.83 | 17.65 | 17.65 | 138,909 | -0.18(-1.03%) |
Sep 22, 2014 | 17.93 | 17.94 | 17.84 | 17.84 | 7,199,298 | -0.13(-0.72%) |
Sep 19, 2014 | 18.08 | 18.11 | 17.94 | 17.96 | 88,035 | -0.09(-0.49%) |
Sep 18, 2014 | 17.99 | 18.08 | 17.99 | 18.05 | 53,232 | +0.14(+0.78%) |
Sep 17, 2014 | 17.90 | 17.99 | 17.90 | 17.91 | 39,296 | +0.01(+0.05%) |
Sep 16, 2014 | 17.86 | 17.96 | 17.86 | 17.90 | 55,267 | +0.02(+0.12%) |
Sep 15, 2014 | 17.87 | 17.94 | 17.82 | 17.88 | 118,540 | +0.02(+0.09%) |
Sep 12, 2014 | 17.88 | 17.90 | 17.83 | 17.86 | 24,718 | -0.01(-0.06%) |
Sep 11, 2014 | 17.81 | 17.90 | 17.81 | 17.88 | 64,794 | +0.00(+0.00%) |
Sep 10, 2014 | 17.91 | 17.82 | 17.80 | 17.88 | 41,683 | +0.06(+0.31%) |
Sep 09, 2014 | 17.93 | 17.93 | 17.81 | 17.82 | 30,886 | -0.15(-0.84%) |
Sep 08, 2014 | 17.96 | 18.01 | 17.90 | 17.97 | 27,378 | -0.01(-0.06%) |
Sep 05, 2014 | 18.00 | 18.00 | 17.90 | 17.98 | 145,854 | -0.01(-0.05%) |
Sep 04, 2014 | 18.10 | 18.14 | 17.98 | 17.99 | 46,099 | -0.08(-0.46%) |
Sep 03, 2014 | 18.20 | 18.21 | 18.07 | 18.07 | 60,120 | -0.08(-0.45%) |
Sep 02, 2014 | 18.11 | 18.26 | 18.11 | 18.15 | 257,563 | +0.07(+0.39%) |
Aug 29, 2014 | 18.05 | 18.08 | 18.08 | 18.08 | 554,613 | +0.08(+0.42%) |
Aug 28, 2014 | 18.03 | 18.07 | 17.97 | 18.01 | 71,044 | -0.06(-0.35%) |
Aug 27, 2014 | 17.98 | 18.08 | 17.98 | 18.07 | 1,569,596 | +0.07(+0.40%) |
Aug 26, 2014 | 17.98 | 18.02 | 17.97 | 18.00 | 841,476 | +0.04(+0.25%) |
Aug 25, 2014 | 17.88 | 17.99 | 17.87 | 17.96 | 945,248 | +0.14(+0.80%) |
Aug 22, 2014 | 17.88 | 17.89 | 17.81 | 17.81 | 74,390 | -0.07(-0.39%) |
Aug 21, 2014 | 17.75 | 17.89 | 17.75 | 17.88 | 81,120 | +0.13(+0.75%) |
Aug 20, 2014 | 17.71 | 17.77 | 17.70 | 17.75 | 23,139 | +0.02(+0.13%) |
Aug 19, 2014 | 17.73 | 17.76 | 17.73 | 17.73 | 42,294 | +0.00(+0.02%) |
Aug 18, 2014 | 17.64 | 17.74 | 17.63 | 17.73 | 77,498 | +0.17(+0.97%) |
Aug 15, 2014 | 17.62 | 17.65 | 17.44 | 17.56 | 264,703 | -0.01(-0.06%) |
Aug 14, 2014 | 17.49 | 17.57 | 17.42 | 17.57 | 190,604 | +0.15(+0.85%) |
Aug 13, 2014 | 17.32 | 17.42 | 17.32 | 17.42 | 68,581 | +0.13(+0.77%) |
Aug 12, 2014 | 17.24 | 17.32 | 17.23 | 17.29 | 132,909 | +0.04(+0.21%) |
Aug 11, 2014 | 17.24 | 17.31 | 17.22 | 17.25 | 103,750 | +0.06(+0.37%) |
Aug 08, 2014 | 17.06 | 17.18 | 17.03 | 17.19 | 100,709 | +0.13(+0.78%) |
Aug 07, 2014 | 17.17 | 17.19 | 17.02 | 17.05 | 614,031 | -0.05(-0.31%) |
Aug 06, 2014 | 16.98 | 17.12 | 16.94 | 17.10 | 473,417 | +0.09(+0.51%) |
Aug 05, 2014 | 17.07 | 17.12 | 16.98 | 17.02 | 168,200 | -0.09(-0.55%) |
Aug 04, 2014 | 17.08 | 17.13 | 16.99 | 17.11 | 76,694 | +0.06(+0.34%) |
Aug 01, 2014 | 17.03 | 17.10 | 16.95 | 17.05 | 345,411 | +0.02(+0.13%) |
Jul 31, 2014 | 17.19 | 17.27 | 17.03 | 17.03 | 360,638 | -0.26(-1.53%) |
Jul 30, 2014 | 17.49 | 17.49 | 17.26 | 17.30 | 343,752 | -0.16(-0.91%) |
Jul 29, 2014 | 17.65 | 17.66 | 17.46 | 17.46 | 156,436 | -0.16(-0.92%) |
Jul 28, 2014 | 17.59 | 17.62 | 17.47 | 17.62 | 226,408 | +0.01(+0.06%) |
Jul 25, 2014 | 17.71 | 17.71 | 17.58 | 17.61 | 265,248 | -0.17(-0.97%) |
Jul 24, 2014 | 17.86 | 17.86 | 17.74 | 17.78 | 192,301 | -0.05(-0.30%) |
Jul 23, 2014 | 17.80 | 17.85 | 17.74 | 17.83 | 117,158 | +0.04(+0.25%) |
Jul 22, 2014 | 17.79 | 17.82 | 17.75 | 17.79 | 876,864 | +0.01(+0.06%) |
Jul 21, 2014 | 17.75 | 17.79 | 17.70 | 17.78 | 365,553 | -0.02(-0.09%) |
Jul 18, 2014 | 17.66 | 17.80 | 17.66 | 17.79 | 404,218 | +0.14(+0.82%) |
Jul 17, 2014 | 17.79 | 17.89 | 17.64 | 17.65 | 442,197 | -0.19(-1.08%) |
Jul 16, 2014 | 17.98 | 17.98 | 17.81 | 17.84 | 386,793 | -0.07(-0.40%) |
Jul 15, 2014 | 17.93 | 17.97 | 17.84 | 17.91 | 403,062 | +0.01(+0.06%) |
Jul 14, 2014 | 17.87 | 17.98 | 17.87 | 17.90 | 357,070 | +0.08(+0.45%) |
Jul 11, 2014 | 17.76 | 17.83 | 17.72 | 17.82 | 363,022 | +0.03(+0.14%) |
Jul 10, 2014 | 17.68 | 17.80 | 17.62 | 17.80 | 403,159 | -0.08(-0.44%) |
Jul 09, 2014 | 17.87 | 17.90 | 17.84 | 17.87 | 686,091 | -0.00(-0.02%) |
Jul 08, 2014 | 17.91 | 17.91 | 17.81 | 17.88 | 181,191 | -0.05(-0.30%) |
Jul 07, 2014 | 17.97 | 17.98 | 17.90 | 17.93 | 103,168 | -0.07(-0.40%) |
Jul 03, 2014 | 17.98 | 18.00 | 18.00 | 18.00 | 92,256 | +0.10(+0.54%) |
Jul 02, 2014 | 18.02 | 18.09 | 17.90 | 17.90 | 84,997 | -0.12(-0.68%) |
Jul 01, 2014 | 17.89 | 18.11 | 17.89 | 18.03 | 198,196 | +0.15(+0.84%) |
Jun 30, 2014 | 17.81 | 17.89 | 17.80 | 17.88 | 160,593 | +0.04(+0.23%) |
Jun 27, 2014 | 17.80 | 17.88 | 17.79 | 17.83 | 314,439 | +0.00(+0.00%) |
Jun 26, 2014 | 17.89 | 17.91 | 17.71 | 17.83 | 538,556 | -0.04(-0.22%) |
Jun 25, 2014 | 17.86 | 17.89 | 17.81 | 17.87 | 193,791 | -0.01(-0.05%) |
Jun 24, 2014 | 17.93 | 18.03 | 17.88 | 17.88 | 156,878 | -0.10(-0.54%) |
Jun 23, 2014 | 18.01 | 18.05 | 17.93 | 17.98 | 167,349 | -0.03(-0.17%) |
Jun 20, 2014 | 18.06 | 18.11 | 18.00 | 18.01 | 415,098 | -0.02(-0.13%) |
Jun 19, 2014 | 18.06 | 18.06 | 17.99 | 18.03 | 54,981 | -0.01(-0.05%) |
Jun 18, 2014 | 17.97 | 18.06 | 17.91 | 18.04 | 136,089 | +0.06(+0.32%) |
Jun 17, 2014 | 17.75 | 18.02 | 17.75 | 17.98 | 119,900 | +0.19(+1.05%) |
Jun 16, 2014 | 17.84 | 17.84 | 17.75 | 17.80 | 84,969 | -0.04(-0.25%) |
Jun 13, 2014 | 17.86 | 17.88 | 17.80 | 17.84 | 83,111 | +0.02(+0.12%) |
Jun 12, 2014 | 17.89 | 17.89 | 17.78 | 17.82 | 100,960 | -0.07(-0.37%) |
Jun 11, 2014 | 17.90 | 17.94 | 17.87 | 17.89 | 110,956 | -0.07(-0.42%) |
Jun 10, 2014 | 17.94 | 17.97 | 17.92 | 17.96 | 125,333 | -0.01(-0.08%) |
Jun 06, 2014 | 17.92 | 18.00 | 17.92 | 17.97 | 286,238 | +0.10(+0.54%) |
Jun 05, 2014 | 17.84 | 17.89 | 17.77 | 17.88 | 137,206 | +0.05(+0.28%) |
Jun 04, 2014 | 17.58 | 17.83 | 17.58 | 17.83 | 271,526 | +0.30(+1.69%) |
Jun 03, 2014 | 17.46 | 17.54 | 17.42 | 17.53 | 172,666 | +0.02(+0.09%) |
Jun 02, 2014 | 17.49 | 17.54 | 17.42 | 17.51 | 226,887 | +0.09(+0.49%) |
May 30, 2014 | 17.40 | 17.48 | 17.39 | 17.43 | 133,398 | -0.01(-0.06%) |
May 29, 2014 | 17.41 | 17.45 | 17.37 | 17.44 | 92,102 | +0.06(+0.32%) |
May 28, 2014 | 17.39 | 17.43 | 17.36 | 17.38 | 314,173 | -0.05(-0.30%) |
May 27, 2014 | 17.38 | 17.47 | 17.38 | 17.44 | 56,656 | +0.09(+0.50%) |
May 23, 2014 | 17.34 | 17.35 | 17.35 | 17.35 | 56,555 | +0.01(+0.05%) |
May 22, 2014 | 17.27 | 17.34 | 17.25 | 17.34 | 81,029 | +0.08(+0.45%) |
May 21, 2014 | 17.21 | 17.32 | 17.21 | 17.26 | 43,781 | +0.07(+0.44%) |
May 20, 2014 | 17.22 | 17.25 | 17.11 | 17.19 | 241,801 | -0.04(-0.26%) |
May 19, 2014 | 17.09 | 17.24 | 17.09 | 17.23 | 149,453 | +0.09(+0.55%) |
May 16, 2014 | 17.13 | 17.14 | 17.03 | 17.14 | 69,653 | +0.00(+0.02%) |
May 15, 2014 | 17.28 | 17.29 | 17.01 | 17.14 | 884,428 | -0.19(-1.07%) |
May 14, 2014 | 17.50 | 17.51 | 17.30 | 17.32 | 53,630 | -0.21(-1.17%) |
May 13, 2014 | 17.53 | 17.57 | 17.49 | 17.53 | 93,809 | -0.00(-0.02%) |
May 12, 2014 | 17.42 | 17.54 | 17.42 | 17.53 | 89,721 | +0.17(+0.99%) |
May 09, 2014 | 17.35 | 17.38 | 17.23 | 17.36 | 85,650 | -0.02(-0.10%) |
May 08, 2014 | 17.35 | 17.49 | 17.34 | 17.38 | 196,690 | +0.06(+0.32%) |
May 07, 2014 | 17.13 | 17.32 | 17.13 | 17.32 | 411,193 | +0.21(+1.23%) |
May 06, 2014 | 17.25 | 17.25 | 17.09 | 17.11 | 116,118 | -0.19(-1.09%) |
May 05, 2014 | 17.27 | 17.32 | 17.15 | 17.30 | 56,728 | -0.04(-0.21%) |
May 02, 2014 | 17.29 | 17.46 | 17.28 | 17.33 | 234,474 | +0.02(+0.10%) |
May 01, 2014 | 17.20 | 17.35 | 17.18 | 17.32 | 109,252 | +0.09(+0.55%) |
Apr 30, 2014 | 17.10 | 17.24 | 17.06 | 17.22 | 34,931 | +0.03(+0.19%) |
Apr 29, 2014 | 17.04 | 17.20 | 17.04 | 17.19 | 149,569 | +0.17(+1.01%) |
Apr 28, 2014 | 17.13 | 17.18 | 16.89 | 17.02 | 195,079 | -0.09(-0.52%) |
Apr 25, 2014 | 17.21 | 17.21 | 17.06 | 17.11 | 138,149 | -0.11(-0.66%) |
Apr 24, 2014 | 17.22 | 17.37 | 17.14 | 17.22 | 56,562 | +0.03(+0.16%) |
Apr 23, 2014 | 17.12 | 17.20 | 17.12 | 17.19 | 69,112 | +0.06(+0.37%) |
Apr 22, 2014 | 17.01 | 17.16 | 16.98 | 17.13 | 939,758 | +0.12(+0.72%) |
Apr 21, 2014 | 17.05 | 17.05 | 16.97 | 17.01 | 71,158 | -0.04(-0.26%) |
Apr 17, 2014 | 17.02 | 17.05 | 17.05 | 17.05 | 51,872 | +0.03(+0.20%) |
Apr 16, 2014 | 16.93 | 17.02 | 16.93 | 17.02 | 182,518 | +0.18(+1.09%) |
Apr 15, 2014 | 16.77 | 16.88 | 16.64 | 16.83 | 531,231 | +0.07(+0.43%) |
Apr 14, 2014 | 16.81 | 16.86 | 16.66 | 16.76 | 133,023 | +0.10(+0.58%) |
Apr 11, 2014 | 16.69 | 16.78 | 16.61 | 16.66 | 244,556 | -0.16(-0.94%) |
Apr 10, 2014 | 17.09 | 17.13 | 16.81 | 16.82 | 58,947 | -0.27(-1.61%) |
Apr 09, 2014 | 16.96 | 17.10 | 16.90 | 17.10 | 81,803 | +0.17(+0.98%) |
Apr 08, 2014 | 16.88 | 16.97 | 16.83 | 16.93 | 460,915 | +0.05(+0.28%) |
Apr 07, 2014 | 17.14 | 17.14 | 16.87 | 16.88 | 188,430 | -0.29(-1.71%) |
Apr 04, 2014 | 17.46 | 17.52 | 17.17 | 17.18 | 133,820 | -0.21(-1.23%) |
Apr 03, 2014 | 17.39 | 17.41 | 17.33 | 17.39 | 109,231 | +0.03(+0.19%) |
Apr 02, 2014 | 17.30 | 17.38 | 17.29 | 17.36 | 148,441 | +0.06(+0.34%) |
Apr 01, 2014 | 17.30 | 17.32 | 17.19 | 17.30 | 222,082 | +0.03(+0.16%) |
Mar 31, 2014 | 17.08 | 17.28 | 17.08 | 17.27 | 216,995 | +0.27(+1.57%) |
Mar 28, 2014 | 16.96 | 17.12 | 16.96 | 17.01 | 215,652 | +0.07(+0.44%) |
Mar 27, 2014 | 17.04 | 17.06 | 16.90 | 16.93 | 203,350 | -0.14(-0.81%) |
Mar 26, 2014 | 17.27 | 17.36 | 17.07 | 17.07 | 2,767,551 | -0.15(-0.87%) |
Mar 25, 2014 | 17.30 | 17.32 | 17.18 | 17.22 | 136,503 | -0.01(-0.03%) |
Mar 24, 2014 | 17.31 | 17.35 | 17.19 | 17.23 | 2,183,648 | -0.04(-0.26%) |
Mar 21, 2014 | 17.35 | 17.41 | 17.26 | 17.27 | 126,194 | +0.02(+0.09%) |
Mar 20, 2014 | 17.14 | 17.28 | 17.14 | 17.25 | 402,479 | +0.09(+0.53%) |
Mar 19, 2014 | 17.25 | 17.28 | 17.09 | 17.16 | 363,012 | -0.09(-0.50%) |
Mar 18, 2014 | 17.15 | 17.27 | 17.15 | 17.25 | 508,873 | +0.12(+0.71%) |
Mar 17, 2014 | 17.09 | 17.22 | 17.09 | 17.13 | 312,032 | +0.10(+0.57%) |
Mar 14, 2014 | 17.00 | 17.10 | 16.98 | 17.03 | 370,594 | +0.01(+0.03%) |
Mar 13, 2014 | 17.23 | 17.23 | 16.99 | 17.02 | 213,498 | -0.17(-0.97%) |
Mar 12, 2014 | 17.08 | 17.21 | 17.03 | 17.19 | 125,033 | +0.03(+0.18%) |
Mar 11, 2014 | 17.30 | 17.31 | 17.14 | 17.16 | 315,367 | -0.11(-0.64%) |
Mar 10, 2014 | 17.24 | 17.29 | 17.18 | 17.27 | 142,645 | -0.01(-0.05%) |
Mar 07, 2014 | 17.27 | 17.35 | 17.20 | 17.28 | 279,644 | +0.06(+0.34%) |
Mar 06, 2014 | 17.13 | 17.25 | 17.13 | 17.22 | 152,296 | +0.13(+0.76%) |
Mar 05, 2014 | 17.04 | 17.09 | 17.02 | 17.09 | 169,864 | +0.05(+0.31%) |
Mar 04, 2014 | 16.87 | 17.05 | 16.87 | 17.04 | 254,458 | +0.33(+2.00%) |
Mar 03, 2014 | 16.71 | 16.77 | 16.62 | 16.70 | 226,982 | -0.14(-0.84%) |
Feb 28, 2014 | 16.74 | 16.94 | 16.73 | 16.84 | 234,459 | +0.11(+0.64%) |
Feb 27, 2014 | 16.66 | 16.74 | 16.57 | 16.74 | 201,037 | +0.10(+0.61%) |
Feb 26, 2014 | 16.66 | 16.67 | 16.57 | 16.63 | 4,454,611 | +0.01(+0.05%) |
Feb 25, 2014 | 16.67 | 16.69 | 16.60 | 16.63 | 188,626 | -0.04(-0.22%) |
Feb 24, 2014 | 16.71 | 16.78 | 16.65 | 16.66 | 1,046,746 | +0.01(+0.05%) |
Feb 21, 2014 | 16.69 | 16.72 | 16.61 | 16.65 | 161,943 | -0.01(-0.05%) |
Feb 20, 2014 | 16.58 | 16.69 | 16.52 | 16.66 | 218,902 | +0.10(+0.60%) |
Feb 19, 2014 | 16.71 | 16.82 | 16.56 | 16.56 | 387,262 | -0.19(-1.11%) |
Feb 18, 2014 | 16.67 | 16.76 | 16.65 | 16.75 | 338,922 | +0.11(+0.66%) |
Feb 14, 2014 | 16.55 | 16.64 | 16.64 | 16.64 | 1,013,884 | +0.06(+0.38%) |
Feb 13, 2014 | 16.34 | 16.58 | 16.29 | 16.57 | 288,593 | +0.14(+0.84%) |
Feb 12, 2014 | 16.45 | 16.52 | 16.37 | 16.44 | 152,914 | -0.01(-0.03%) |
Feb 11, 2014 | 16.22 | 16.47 | 16.22 | 16.44 | 292,615 | +0.23(+1.43%) |
Feb 10, 2014 | 16.13 | 16.22 | 16.07 | 16.21 | 222,870 | +0.05(+0.31%) |
Feb 07, 2014 | 16.03 | 16.16 | 16.00 | 16.16 | 111,954 | +0.18(+1.14%) |
Feb 06, 2014 | 15.95 | 15.99 | 15.89 | 15.98 | 135,458 | +0.05(+0.30%) |
Feb 05, 2014 | 15.84 | 15.96 | 15.76 | 15.93 | 332,046 | +0.06(+0.35%) |
Feb 04, 2014 | 15.84 | 15.96 | 15.79 | 15.87 | 225,604 | +0.07(+0.42%) |
Feb 03, 2014 | 16.22 | 16.28 | 15.80 | 15.81 | 325,741 | -0.46(-2.82%) |
Jan 31, 2014 | 16.27 | 16.42 | 16.03 | 16.27 | 783,245 | -0.18(-1.11%) |
Jan 30, 2014 | 16.34 | 16.47 | 16.32 | 16.45 | 280,654 | +0.23(+1.41%) |
Jan 29, 2014 | 16.27 | 16.39 | 16.20 | 16.22 | 448,554 | -0.17(-1.01%) |
Jan 28, 2014 | 16.28 | 16.42 | 16.28 | 16.39 | 208,264 | +0.17(+1.07%) |
Jan 27, 2014 | 16.26 | 16.35 | 16.09 | 16.21 | 720,158 | -0.05(-0.31%) |
Jan 24, 2014 | 16.63 | 16.63 | 16.26 | 16.26 | 344,315 | -0.45(-2.68%) |
Jan 23, 2014 | 16.97 | 16.97 | 16.68 | 16.71 | 291,273 | -0.30(-1.74%) |
Jan 22, 2014 | 16.99 | 17.03 | 16.95 | 17.01 | 1,994,936 | +0.04(+0.23%) |
Jan 21, 2014 | 17.06 | 17.09 | 16.90 | 16.97 | 354,780 | -0.04(-0.26%) |
Jan 17, 2014 | 17.05 | 17.01 | 17.01 | 17.01 | 447,078 | -0.06(-0.37%) |
Jan 16, 2014 | 17.13 | 17.13 | 17.04 | 17.07 | 226,877 | -0.06(-0.34%) |
Jan 15, 2014 | 17.08 | 17.16 | 17.08 | 17.13 | 1,238,162 | +0.05(+0.29%) |
Jan 14, 2014 | 16.97 | 17.10 | 16.95 | 17.08 | 985,435 | +0.17(+1.01%) |
Jan 13, 2014 | 17.18 | 17.18 | 16.88 | 16.91 | 3,315,197 | -0.28(-1.61%) |
Jan 10, 2014 | 17.24 | 17.27 | 17.10 | 17.19 | 168,594 | -0.01(-0.06%) |
Jan 09, 2014 | 17.17 | 17.21 | 17.11 | 17.20 | 565,677 | +0.09(+0.50%) |
Jan 08, 2014 | 17.10 | 17.14 | 17.04 | 17.11 | 1,267,855 | -0.00(-0.02%) |
Jan 07, 2014 | 17.08 | 17.20 | 17.08 | 17.12 | 234,039 | +0.07(+0.39%) |
Jan 06, 2014 | 17.15 | 17.21 | 17.03 | 17.05 | 343,693 | -0.04(-0.24%) |
Jan 03, 2014 | 17.13 | 17.20 | 17.07 | 17.09 | 1,528,293 | -0.05(-0.27%) |
Jan 02, 2014 | 17.34 | 17.39 | 17.09 | 17.14 | 720,776 | -0.30(-1.74%) |
Dec 31, 2013 | 17.38 | 17.44 | 17.44 | 17.44 | 146,855 | +0.09(+0.49%) |
Dec 30, 2013 | 17.32 | 17.37 | 17.32 | 17.36 | 197,908 | +0.06(+0.34%) |
Dec 27, 2013 | 17.37 | 17.37 | 17.27 | 17.30 | 744,516 | -0.03(-0.18%) |
Dec 26, 2013 | 17.37 | 17.37 | 17.30 | 17.33 | 129,732 | +0.01(+0.03%) |
Dec 24, 2013 | 17.23 | 17.32 | 17.22 | 17.32 | 102,665 | +0.10(+0.59%) |
Dec 23, 2013 | 17.25 | 17.26 | 17.20 | 17.22 | 306,903 | +0.05(+0.29%) |
Dec 20, 2013 | 17.04 | 17.17 | 17.03 | 17.17 | 599,537 | +0.17(+0.97%) |
Dec 19, 2013 | 16.99 | 17.03 | 16.95 | 17.01 | 68,076 | +0.00(+0.01%) |
Dec 18, 2013 | 16.77 | 17.01 | 16.66 | 17.00 | 237,570 | +0.25(+1.52%) |
Dec 17, 2013 | 16.82 | 16.85 | 16.72 | 16.75 | 114,238 | -0.09(-0.54%) |
Dec 16, 2013 | 16.87 | 16.89 | 16.83 | 16.84 | 290,869 | +0.03(+0.20%) |
Dec 13, 2013 | 16.92 | 16.92 | 16.77 | 16.81 | 172,407 | -0.03(-0.20%) |
Dec 12, 2013 | 16.87 | 16.91 | 16.83 | 16.84 | 847,058 | -0.02(-0.13%) |
Dec 11, 2013 | 17.11 | 17.11 | 16.85 | 16.86 | 463,643 | -0.23(-1.37%) |
Dec 10, 2013 | 17.14 | 17.18 | 17.09 | 17.10 | 109,059 | -0.07(-0.39%) |
Dec 09, 2013 | 17.18 | 17.21 | 17.13 | 17.16 | 176,180 | +0.03(+0.19%) |
Dec 06, 2013 | 17.04 | 17.14 | 17.04 | 17.13 | 161,751 | +0.25(+1.48%) |
Dec 05, 2013 | 16.94 | 16.99 | 16.86 | 16.88 | 192,711 | -0.12(-0.68%) |
Dec 04, 2013 | 16.99 | 17.10 | 16.82 | 16.99 | 202,873 | -0.02(-0.10%) |
Dec 03, 2013 | 17.12 | 17.12 | 16.93 | 17.01 | 203,530 | -0.14(-0.82%) |
Dec 02, 2013 | 17.20 | 17.29 | 17.07 | 17.15 | 628,776 | -0.02(-0.11%) |
Nov 29, 2013 | 17.25 | 17.27 | 17.17 | 17.17 | 95,843 | -0.04(-0.22%) |
Nov 27, 2013 | 17.17 | 17.22 | 17.15 | 17.21 | 88,344 | +0.03(+0.18%) |
Nov 26, 2013 | 17.37 | 17.37 | 17.15 | 17.18 | 579,824 | +0.02(+0.13%) |
Nov 25, 2013 | 17.19 | 17.21 | 17.15 | 17.16 | 304,052 | +0.01(+0.06%) |
Nov 22, 2013 | 17.03 | 17.15 | 17.03 | 17.15 | 230,575 | +0.12(+0.70%) |
Nov 21, 2013 | 16.87 | 17.06 | 16.87 | 17.03 | 481,238 | +0.20(+1.19%) |
Nov 20, 2013 | 16.84 | 16.92 | 16.79 | 16.83 | 344,836 | -0.03(-0.16%) |
Nov 19, 2013 | 16.91 | 16.94 | 16.83 | 16.85 | 396,013 | -0.07(-0.39%) |
Nov 18, 2013 | 17.01 | 17.05 | 16.89 | 16.92 | 1,361,650 | -0.06(-0.32%) |
Nov 15, 2013 | 17.01 | 17.01 | 16.88 | 16.98 | 281,208 | +0.00(+0.02%) |
Nov 14, 2013 | 16.85 | 16.98 | 16.82 | 16.97 | 192,508 | +0.34(+2.02%) |
Nov 12, 2013 | 16.73 | 16.73 | 16.58 | 16.64 | 204,827 | -0.09(-0.54%) |
Nov 11, 2013 | 16.69 | 16.73 | 16.65 | 16.73 | 2,368,355 | +0.04(+0.23%) |
Nov 08, 2013 | 16.41 | 16.69 | 16.41 | 16.69 | 290,208 | +0.31(+1.87%) |
Nov 07, 2013 | 16.55 | 16.63 | 16.38 | 16.38 | 180,353 | -0.15(-0.90%) |
Nov 06, 2013 | 16.48 | 16.55 | 16.45 | 16.53 | 296,752 | +0.10(+0.64%) |
Nov 05, 2013 | 16.49 | 16.49 | 16.42 | 16.43 | 224,768 | -0.06(-0.35%) |
Nov 04, 2013 | 16.44 | 16.50 | 16.40 | 16.49 | 205,807 | +0.07(+0.40%) |