Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.20 | 15.24 | 14.80 | 14.83 | 13,579,376 | -1.04(-6.55%) |
Nov 26, 2014 | 15.90 | 15.87 | 15.87 | 15.87 | 3,791,900 | -0.11(-0.69%) |
Nov 25, 2014 | 15.92 | 16.00 | 15.82 | 15.98 | 7,134,013 | +0.20(+1.27%) |
Nov 24, 2014 | 15.78 | 15.81 | 15.65 | 15.78 | 4,992,036 | -0.01(-0.06%) |
Nov 21, 2014 | 15.79 | 15.93 | 15.61 | 15.79 | 9,215,947 | +0.19(+1.22%) |
Nov 20, 2014 | 15.52 | 15.61 | 15.46 | 15.60 | 5,923,725 | +0.12(+0.78%) |
Nov 19, 2014 | 15.58 | 15.87 | 15.24 | 15.48 | 19,595,008 | -0.07(-0.45%) |
Nov 18, 2014 | 15.56 | 15.59 | 15.46 | 15.55 | 5,974,274 | +0.05(+0.32%) |
Nov 17, 2014 | 15.47 | 15.53 | 15.38 | 15.50 | 8,245,727 | -0.13(-0.83%) |
Nov 14, 2014 | 14.80 | 15.72 | 14.77 | 15.63 | 22,214,540 | +0.66(+4.41%) |
Nov 13, 2014 | 15.05 | 15.09 | 14.93 | 14.97 | 6,754,084 | -0.06(-0.40%) |
Nov 12, 2014 | 14.99 | 15.09 | 14.96 | 15.03 | 9,429,168 | -0.08(-0.53%) |
Nov 11, 2014 | 14.94 | 15.24 | 14.87 | 15.11 | 8,087,575 | +0.19(+1.27%) |
Nov 10, 2014 | 15.05 | 15.07 | 14.86 | 14.92 | 7,293,132 | -0.18(-1.19%) |
Nov 07, 2014 | 14.93 | 15.15 | 14.91 | 15.10 | 9,881,451 | +0.28(+1.89%) |
Nov 06, 2014 | 14.68 | 14.84 | 14.68 | 14.82 | 8,905,402 | +0.16(+1.09%) |
Nov 05, 2014 | 14.71 | 14.96 | 14.64 | 14.66 | 15,935,310 | -0.70(-4.56%) |
Nov 04, 2014 | 15.33 | 15.43 | 15.28 | 15.36 | 6,143,578 | -0.12(-0.78%) |
Nov 03, 2014 | 15.41 | 15.56 | 15.35 | 15.48 | 10,352,941 | -0.02(-0.13%) |
Oct 31, 2014 | 15.22 | 15.50 | 15.21 | 15.50 | 14,869,241 | -0.32(-2.02%) |
Oct 30, 2014 | 15.97 | 15.99 | 15.68 | 15.82 | 16,507,717 | -0.56(-3.42%) |
Oct 29, 2014 | 16.53 | 16.61 | 16.33 | 16.38 | 5,695,242 | -0.11(-0.67%) |
Oct 28, 2014 | 16.61 | 16.64 | 16.47 | 16.49 | 3,376,481 | +0.07(+0.43%) |
Oct 27, 2014 | 16.47 | 16.50 | 16.42 | 16.42 | 2,937,259 | -0.08(-0.48%) |
Oct 24, 2014 | 16.63 | 16.64 | 16.43 | 16.50 | 3,286,587 | +0.00(+0.00%) |
Oct 23, 2014 | 16.45 | 16.55 | 16.40 | 16.50 | 5,527,166 | +0.04(+0.24%) |
Oct 22, 2014 | 16.56 | 16.57 | 16.42 | 16.46 | 6,517,653 | -0.35(-2.08%) |
Oct 21, 2014 | 16.79 | 16.91 | 16.77 | 16.81 | 4,744,808 | +0.08(+0.48%) |
Oct 20, 2014 | 16.71 | 16.80 | 16.63 | 16.73 | 4,529,730 | +0.15(+0.90%) |
Oct 17, 2014 | 16.64 | 16.66 | 16.52 | 16.58 | 5,573,205 | -0.09(-0.54%) |
Oct 16, 2014 | 16.55 | 16.75 | 16.51 | 16.67 | 5,704,353 | -0.04(-0.24%) |
Oct 15, 2014 | 16.68 | 17.09 | 16.68 | 16.71 | 10,039,414 | +0.03(+0.18%) |
Oct 14, 2014 | 16.74 | 16.77 | 16.61 | 16.68 | 4,812,952 | -0.05(-0.30%) |
Oct 13, 2014 | 16.67 | 16.74 | 16.57 | 16.73 | 4,815,243 | +0.09(+0.54%) |
Oct 10, 2014 | 16.63 | 16.68 | 16.53 | 16.64 | 5,039,187 | +0.02(+0.12%) |
Oct 09, 2014 | 16.78 | 16.97 | 16.61 | 16.62 | 7,295,783 | -0.06(-0.36%) |
Oct 08, 2014 | 16.62 | 16.74 | 16.35 | 16.68 | 9,537,924 | +0.20(+1.21%) |
Oct 07, 2014 | 16.59 | 16.63 | 16.39 | 16.48 | 7,987,185 | -0.12(-0.72%) |
Oct 06, 2014 | 16.36 | 16.65 | 16.31 | 16.60 | 8,485,105 | +0.48(+2.98%) |
Oct 03, 2014 | 16.17 | 16.29 | 16.04 | 16.12 | 12,041,114 | -0.29(-1.77%) |
Oct 02, 2014 | 16.39 | 16.45 | 16.25 | 16.41 | 8,326,242 | -0.07(-0.42%) |
Oct 01, 2014 | 16.45 | 16.73 | 16.44 | 16.48 | 11,173,705 | +0.13(+0.80%) |
Sep 30, 2014 | 16.58 | 16.69 | 16.18 | 16.35 | 18,784,792 | -0.43(-2.56%) |
Sep 29, 2014 | 16.81 | 16.88 | 16.73 | 16.78 | 4,741,806 | -0.12(-0.71%) |
Sep 26, 2014 | 16.79 | 16.91 | 16.75 | 16.90 | 4,735,415 | +0.07(+0.42%) |
Sep 25, 2014 | 16.71 | 16.93 | 16.62 | 16.83 | 12,270,921 | -0.16(-0.94%) |
Sep 24, 2014 | 16.87 | 17.08 | 16.82 | 16.99 | 8,811,439 | -0.08(-0.47%) |
Sep 23, 2014 | 17.09 | 17.13 | 17.00 | 17.07 | 6,461,188 | -0.01(-0.06%) |
Sep 22, 2014 | 16.93 | 17.15 | 16.90 | 17.08 | 10,503,761 | -0.11(-0.64%) |
Sep 19, 2014 | 17.63 | 17.64 | 17.08 | 17.19 | 20,921,764 | -0.58(-3.26%) |
Sep 18, 2014 | 17.66 | 17.87 | 17.63 | 17.77 | 6,335,768 | +0.00(+0.00%) |
Sep 17, 2014 | 17.92 | 18.03 | 17.74 | 17.77 | 8,742,978 | -0.18(-1.00%) |
Sep 16, 2014 | 17.98 | 18.12 | 17.86 | 17.95 | 5,954,927 | +0.03(+0.17%) |
Sep 15, 2014 | 17.87 | 17.94 | 17.81 | 17.92 | 3,558,588 | +0.03(+0.17%) |
Sep 12, 2014 | 17.80 | 17.92 | 17.76 | 17.89 | 7,633,849 | -0.07(-0.38%) |
Sep 11, 2014 | 17.93 | 17.97 | 17.82 | 17.96 | 15,727,065 | -0.28(-1.54%) |
Sep 10, 2014 | 18.24 | 18.28 | 18.12 | 18.24 | 4,798,946 | -0.07(-0.38%) |
Sep 09, 2014 | 18.19 | 18.32 | 18.11 | 18.31 | 6,194,043 | +0.05(+0.27%) |
Sep 08, 2014 | 18.35 | 18.37 | 18.15 | 18.26 | 6,784,079 | -0.16(-0.87%) |
Sep 05, 2014 | 18.30 | 18.43 | 18.29 | 18.42 | 5,331,723 | +0.10(+0.55%) |
Sep 04, 2014 | 18.52 | 18.55 | 18.26 | 18.32 | 5,637,653 | -0.11(-0.60%) |
Sep 03, 2014 | 18.39 | 18.44 | 18.36 | 18.43 | 3,465,411 | +0.02(+0.11%) |
Sep 02, 2014 | 18.45 | 18.51 | 18.32 | 18.41 | 9,035,246 | -0.30(-1.60%) |
Aug 29, 2014 | 18.76 | 18.71 | 18.71 | 18.71 | 3,906,100 | -0.03(-0.16%) |
Aug 28, 2014 | 18.84 | 18.87 | 18.74 | 18.74 | 5,023,449 | +0.08(+0.43%) |
Aug 27, 2014 | 18.67 | 18.69 | 18.65 | 18.66 | 4,091,909 | +0.03(+0.16%) |
Aug 26, 2014 | 18.80 | 18.81 | 18.61 | 18.63 | 4,242,436 | +0.03(+0.16%) |
Aug 25, 2014 | 18.62 | 18.65 | 18.55 | 18.60 | 3,202,870 | -0.09(-0.48%) |
Aug 22, 2014 | 18.66 | 18.75 | 18.54 | 18.69 | 4,445,595 | +0.00(+0.00%) |
Aug 21, 2014 | 18.60 | 18.72 | 18.59 | 18.69 | 4,113,692 | -0.03(-0.16%) |
Aug 20, 2014 | 18.80 | 18.81 | 18.64 | 18.72 | 4,175,376 | +0.02(+0.11%) |
Aug 19, 2014 | 18.80 | 18.81 | 18.61 | 18.70 | 5,988,869 | -0.17(-0.90%) |
Aug 18, 2014 | 18.78 | 18.90 | 18.78 | 18.87 | 3,162,720 | +0.01(+0.05%) |
Aug 15, 2014 | 18.83 | 18.98 | 18.74 | 18.86 | 11,626,875 | -0.24(-1.26%) |
Aug 14, 2014 | 19.10 | 19.18 | 19.05 | 19.10 | 3,490,359 | +0.06(+0.32%) |
Aug 13, 2014 | 19.20 | 19.20 | 18.91 | 19.04 | 6,754,290 | -0.13(-0.68%) |
Aug 12, 2014 | 19.24 | 19.30 | 19.08 | 19.17 | 4,297,359 | -0.06(-0.31%) |
Aug 11, 2014 | 19.14 | 19.30 | 19.14 | 19.23 | 3,417,729 | +0.04(+0.21%) |
Aug 08, 2014 | 19.17 | 19.24 | 19.12 | 19.19 | 4,129,159 | +0.02(+0.10%) |
Aug 07, 2014 | 19.13 | 19.24 | 19.11 | 19.17 | 4,342,089 | -0.06(-0.31%) |
Aug 06, 2014 | 19.21 | 19.32 | 19.18 | 19.23 | 5,934,805 | +0.18(+0.94%) |
Aug 05, 2014 | 19.20 | 19.23 | 18.98 | 19.05 | 11,448,852 | -0.35(-1.80%) |
Aug 04, 2014 | 19.54 | 19.58 | 19.34 | 19.40 | 4,022,395 | -0.12(-0.61%) |
Aug 01, 2014 | 19.68 | 19.72 | 19.43 | 19.52 | 6,327,571 | -0.06(-0.31%) |
Jul 31, 2014 | 19.72 | 19.73 | 19.52 | 19.58 | 7,280,206 | -0.20(-1.01%) |
Jul 30, 2014 | 19.79 | 19.84 | 19.66 | 19.78 | 3,385,427 | +0.00(+0.00%) |
Jul 29, 2014 | 19.85 | 19.87 | 19.65 | 19.78 | 4,419,378 | -0.03(-0.15%) |
Jul 28, 2014 | 19.78 | 19.87 | 19.69 | 19.81 | 3,648,015 | -0.06(-0.30%) |
Jul 25, 2014 | 19.60 | 19.90 | 19.57 | 19.87 | 6,122,172 | +0.29(+1.48%) |
Jul 24, 2014 | 19.98 | 19.99 | 19.50 | 19.58 | 12,425,522 | -0.50(-2.49%) |
Jul 23, 2014 | 20.10 | 20.18 | 20.07 | 20.08 | 2,760,970 | -0.02(-0.10%) |
Jul 22, 2014 | 20.13 | 20.23 | 20.01 | 20.10 | 4,035,569 | +0.00(+0.00%) |
Jul 21, 2014 | 20.15 | 20.15 | 20.04 | 20.10 | 3,994,326 | +0.08(+0.40%) |
Jul 18, 2014 | 20.03 | 20.08 | 19.91 | 20.02 | 8,500,485 | -0.27(-1.33%) |
Jul 17, 2014 | 19.98 | 20.40 | 19.93 | 20.29 | 10,096,447 | +0.38(+1.91%) |
Jul 16, 2014 | 19.91 | 20.00 | 19.84 | 19.91 | 4,033,397 | +0.03(+0.15%) |
Jul 15, 2014 | 20.11 | 20.25 | 19.84 | 19.88 | 12,135,671 | -0.22(-1.09%) |
Jul 14, 2014 | 20.06 | 20.14 | 20.01 | 20.10 | 8,917,206 | -0.47(-2.28%) |
Jul 11, 2014 | 20.51 | 20.61 | 20.50 | 20.57 | 4,507,523 | +0.05(+0.24%) |
Jul 10, 2014 | 20.62 | 20.64 | 20.51 | 20.52 | 6,627,230 | +0.25(+1.23%) |
Jul 09, 2014 | 20.30 | 20.39 | 20.15 | 20.27 | 5,286,917 | +0.06(+0.30%) |
Jul 08, 2014 | 20.26 | 20.32 | 20.07 | 20.21 | 4,513,090 | +0.04(+0.20%) |
Jul 07, 2014 | 20.12 | 20.17 | 19.99 | 20.17 | 3,960,960 | -0.12(-0.59%) |
Jul 03, 2014 | 20.21 | 20.29 | 20.29 | 20.29 | 3,317,900 | -0.01(-0.05%) |
Jul 02, 2014 | 20.28 | 20.44 | 20.27 | 20.30 | 5,684,782 | +0.09(+0.45%) |
Jul 01, 2014 | 20.31 | 20.39 | 20.18 | 20.21 | 5,611,887 | -0.04(-0.20%) |
Jun 30, 2014 | 19.99 | 20.28 | 19.93 | 20.25 | 7,483,525 | +0.08(+0.40%) |
Jun 27, 2014 | 20.26 | 20.31 | 20.15 | 20.17 | 5,747,819 | -0.07(-0.35%) |
Jun 26, 2014 | 20.15 | 20.29 | 20.14 | 20.24 | 5,471,729 | +0.05(+0.25%) |
Jun 25, 2014 | 20.16 | 20.33 | 20.13 | 20.19 | 6,675,953 | +0.11(+0.55%) |
Jun 24, 2014 | 20.17 | 20.23 | 20.05 | 20.08 | 6,520,058 | +0.03(+0.15%) |
Jun 23, 2014 | 20.04 | 20.11 | 19.97 | 20.05 | 7,639,433 | +0.02(+0.10%) |
Jun 20, 2014 | 19.96 | 20.15 | 19.94 | 20.03 | 10,850,190 | +0.11(+0.55%) |
Jun 19, 2014 | 19.36 | 20.10 | 19.36 | 19.92 | 24,090,500 | +0.87(+4.57%) |
Jun 18, 2014 | 18.97 | 19.07 | 18.94 | 19.05 | 6,150,358 | +0.11(+0.58%) |
Jun 17, 2014 | 18.86 | 18.96 | 18.84 | 18.94 | 4,599,503 | +0.09(+0.48%) |
Jun 16, 2014 | 18.85 | 18.95 | 18.81 | 18.85 | 5,364,685 | -0.07(-0.37%) |
Jun 13, 2014 | 18.78 | 18.95 | 18.77 | 18.92 | 6,063,165 | +0.16(+0.85%) |
Jun 12, 2014 | 18.56 | 18.80 | 18.52 | 18.76 | 9,201,351 | +0.30(+1.63%) |
Jun 11, 2014 | 18.50 | 18.50 | 18.41 | 18.46 | 4,047,914 | +0.00(+0.00%) |
Jun 10, 2014 | 18.40 | 18.48 | 18.40 | 18.46 | 4,217,499 | +0.18(+0.98%) |
Jun 06, 2014 | 18.30 | 18.30 | 18.15 | 18.28 | 4,461,620 | +0.02(+0.11%) |
Jun 05, 2014 | 18.25 | 18.36 | 18.23 | 18.26 | 6,117,921 | +0.20(+1.11%) |
Jun 04, 2014 | 18.14 | 18.14 | 18.05 | 18.06 | 3,353,001 | -0.04(-0.22%) |
Jun 03, 2014 | 18.08 | 18.11 | 18.00 | 18.10 | 4,347,487 | +0.08(+0.44%) |
Jun 02, 2014 | 18.06 | 18.14 | 17.98 | 18.02 | 5,567,137 | -0.06(-0.33%) |
May 30, 2014 | 18.27 | 18.29 | 17.91 | 18.08 | 12,740,596 | -0.22(-1.21%) |
May 29, 2014 | 18.18 | 18.36 | 18.18 | 18.30 | 4,886,496 | +0.02(+0.11%) |
May 28, 2014 | 18.28 | 18.36 | 18.25 | 18.28 | 4,602,791 | -0.08(-0.44%) |
May 27, 2014 | 18.39 | 18.42 | 18.29 | 18.36 | 7,869,085 | -0.30(-1.61%) |
May 23, 2014 | 18.68 | 18.66 | 18.66 | 18.66 | 2,433,900 | -0.09(-0.45%) |
May 22, 2014 | 18.87 | 18.88 | 18.71 | 18.75 | 2,846,856 | +0.11(+0.56%) |
May 21, 2014 | 18.60 | 18.71 | 18.52 | 18.64 | 4,140,626 | -0.01(-0.05%) |
May 20, 2014 | 18.52 | 18.70 | 18.51 | 18.65 | 3,760,795 | +0.02(+0.11%) |
May 19, 2014 | 18.76 | 18.79 | 18.58 | 18.63 | 3,373,825 | +0.02(+0.11%) |
May 16, 2014 | 18.57 | 18.66 | 18.52 | 18.61 | 4,479,732 | -0.13(-0.69%) |
May 15, 2014 | 18.80 | 18.86 | 18.68 | 18.74 | 4,751,828 | -0.26(-1.37%) |
May 14, 2014 | 19.05 | 19.08 | 18.92 | 19.00 | 5,192,769 | +0.23(+1.23%) |
May 13, 2014 | 18.77 | 18.84 | 18.74 | 18.77 | 3,209,331 | -0.01(-0.05%) |
May 12, 2014 | 18.86 | 18.89 | 18.75 | 18.78 | 7,863,871 | +0.36(+1.95%) |
May 09, 2014 | 18.49 | 18.49 | 18.31 | 18.42 | 3,546,017 | -0.02(-0.11%) |
May 08, 2014 | 18.48 | 18.53 | 18.38 | 18.44 | 4,809,065 | -0.13(-0.70%) |
May 07, 2014 | 18.75 | 18.76 | 18.54 | 18.57 | 7,198,861 | -0.23(-1.22%) |
May 06, 2014 | 18.90 | 18.90 | 18.77 | 18.80 | 2,816,942 | -0.04(-0.21%) |
May 05, 2014 | 18.88 | 18.90 | 18.78 | 18.84 | 3,543,103 | +0.15(+0.80%) |
May 02, 2014 | 18.40 | 18.92 | 18.34 | 18.69 | 12,812,724 | +0.34(+1.85%) |
May 01, 2014 | 18.20 | 18.39 | 18.16 | 18.35 | 8,510,267 | -0.11(-0.60%) |
Apr 30, 2014 | 18.42 | 18.53 | 18.32 | 18.46 | 19,982,168 | -0.30(-1.60%) |
Apr 29, 2014 | 18.68 | 18.80 | 18.68 | 18.76 | 4,402,941 | -0.09(-0.48%) |
Apr 28, 2014 | 18.85 | 18.87 | 18.74 | 18.85 | 4,117,038 | -0.09(-0.48%) |
Apr 25, 2014 | 18.98 | 19.03 | 18.87 | 18.94 | 5,000,917 | +0.02(+0.11%) |
Apr 24, 2014 | 18.58 | 19.14 | 18.57 | 18.92 | 11,803,847 | +0.23(+1.23%) |
Apr 23, 2014 | 18.70 | 18.75 | 18.66 | 18.69 | 3,647,309 | -0.02(-0.11%) |
Apr 22, 2014 | 18.68 | 18.72 | 18.57 | 18.71 | 4,470,171 | +0.04(+0.21%) |
Apr 21, 2014 | 18.66 | 18.69 | 18.60 | 18.67 | 5,292,445 | -0.21(-1.11%) |
Apr 17, 2014 | 18.88 | 18.88 | 18.88 | 18.88 | 4,413,800 | +0.00(+0.00%) |
Apr 16, 2014 | 18.87 | 18.93 | 18.80 | 18.88 | 4,450,898 | +0.00(+0.00%) |
Apr 15, 2014 | 18.72 | 18.89 | 18.67 | 18.88 | 10,551,762 | -0.33(-1.72%) |
Apr 14, 2014 | 19.24 | 19.32 | 19.19 | 19.21 | 3,227,311 | +0.02(+0.10%) |
Apr 11, 2014 | 19.24 | 19.27 | 19.17 | 19.19 | 4,259,136 | -0.08(-0.42%) |
Apr 10, 2014 | 19.39 | 19.45 | 19.26 | 19.27 | 6,833,441 | +0.16(+0.84%) |
Apr 09, 2014 | 18.98 | 19.18 | 18.95 | 19.11 | 6,502,052 | -0.12(-0.62%) |
Apr 08, 2014 | 19.33 | 19.34 | 19.21 | 19.23 | 3,788,387 | +0.10(+0.52%) |
Apr 07, 2014 | 19.06 | 19.25 | 19.06 | 19.13 | 3,888,482 | -0.03(-0.16%) |
Apr 04, 2014 | 19.35 | 19.43 | 19.08 | 19.16 | 6,121,548 | +0.10(+0.52%) |
Apr 03, 2014 | 19.05 | 19.14 | 19.01 | 19.06 | 3,228,902 | -0.13(-0.67%) |
Apr 02, 2014 | 19.27 | 19.32 | 19.18 | 19.19 | 6,294,830 | +0.13(+0.67%) |
Apr 01, 2014 | 19.01 | 19.08 | 18.93 | 19.06 | 3,791,178 | +0.02(+0.11%) |
Mar 31, 2014 | 19.07 | 19.13 | 18.98 | 19.04 | 4,521,010 | -0.02(-0.10%) |
Mar 28, 2014 | 19.03 | 19.13 | 18.97 | 19.06 | 5,094,382 | +0.06(+0.32%) |
Mar 27, 2014 | 18.97 | 19.02 | 18.87 | 19.00 | 4,663,909 | -0.02(-0.11%) |
Mar 26, 2014 | 19.24 | 19.26 | 18.93 | 19.02 | 6,817,071 | -0.20(-1.04%) |
Mar 25, 2014 | 19.29 | 19.40 | 19.18 | 19.22 | 4,808,804 | +0.01(+0.05%) |
Mar 24, 2014 | 19.38 | 19.42 | 19.16 | 19.21 | 7,222,711 | -0.31(-1.59%) |
Mar 21, 2014 | 19.66 | 19.68 | 19.49 | 19.52 | 5,390,161 | +0.00(+0.00%) |
Mar 20, 2014 | 19.58 | 19.65 | 19.49 | 19.52 | 8,508,271 | -0.27(-1.36%) |
Mar 19, 2014 | 19.91 | 20.10 | 19.72 | 19.79 | 12,301,731 | -0.22(-1.10%) |
Mar 18, 2014 | 19.96 | 20.11 | 19.95 | 20.01 | 7,648,779 | -0.32(-1.57%) |
Mar 17, 2014 | 20.52 | 20.62 | 20.31 | 20.33 | 6,932,275 | -0.29(-1.41%) |
Mar 14, 2014 | 20.90 | 20.92 | 20.49 | 20.62 | 8,092,613 | +0.26(+1.28%) |
Mar 13, 2014 | 20.37 | 20.53 | 20.34 | 20.36 | 5,785,354 | -0.11(-0.54%) |
Mar 12, 2014 | 20.28 | 20.61 | 20.19 | 20.47 | 7,726,171 | +0.43(+2.15%) |
Mar 11, 2014 | 20.35 | 20.38 | 19.87 | 20.04 | 6,704,233 | +0.03(+0.15%) |
Mar 10, 2014 | 20.04 | 20.17 | 20.00 | 20.01 | 4,165,996 | -0.07(-0.35%) |
Mar 07, 2014 | 20.00 | 20.23 | 19.96 | 20.08 | 11,105,308 | -0.58(-2.81%) |
Mar 06, 2014 | 20.57 | 20.81 | 20.50 | 20.66 | 5,436,564 | +0.30(+1.47%) |
Mar 05, 2014 | 20.39 | 20.50 | 20.34 | 20.36 | 4,295,654 | -0.01(-0.05%) |
Mar 04, 2014 | 20.29 | 20.47 | 20.22 | 20.37 | 6,840,426 | -0.25(-1.21%) |
Mar 03, 2014 | 20.67 | 20.83 | 20.58 | 20.62 | 6,920,164 | +0.27(+1.33%) |
Feb 28, 2014 | 20.53 | 20.54 | 20.28 | 20.35 | 5,679,617 | -0.11(-0.54%) |
Feb 27, 2014 | 20.46 | 20.62 | 20.37 | 20.46 | 5,613,307 | +0.04(+0.20%) |
Feb 26, 2014 | 20.74 | 20.78 | 20.29 | 20.42 | 15,136,669 | -0.60(-2.85%) |
Feb 25, 2014 | 20.95 | 21.17 | 20.93 | 21.02 | 5,561,594 | -0.16(-0.76%) |
Feb 24, 2014 | 21.17 | 21.30 | 20.97 | 21.18 | 8,122,816 | +0.21(+1.00%) |
Feb 21, 2014 | 20.95 | 21.14 | 20.84 | 20.97 | 7,867,315 | -0.03(-0.14%) |
Feb 20, 2014 | 20.84 | 21.08 | 20.79 | 21.00 | 7,845,788 | +0.37(+1.79%) |
Feb 19, 2014 | 21.01 | 21.05 | 20.56 | 20.63 | 11,960,369 | -0.50(-2.37%) |
Feb 18, 2014 | 20.87 | 21.13 | 20.78 | 21.13 | 12,685,085 | +0.48(+2.32%) |
Feb 14, 2014 | 20.36 | 20.65 | 20.65 | 20.65 | 17,140,300 | +0.91(+4.61%) |
Feb 13, 2014 | 19.48 | 19.76 | 19.47 | 19.74 | 10,501,059 | +0.31(+1.60%) |
Feb 12, 2014 | 19.50 | 19.63 | 19.42 | 19.43 | 6,410,057 | -0.02(-0.10%) |
Feb 11, 2014 | 19.25 | 19.54 | 19.25 | 19.45 | 9,245,079 | +0.16(+0.83%) |
Feb 10, 2014 | 19.45 | 19.51 | 19.28 | 19.29 | 6,639,109 | +0.02(+0.10%) |
Feb 07, 2014 | 19.08 | 19.28 | 19.07 | 19.27 | 7,139,288 | +0.10(+0.52%) |
Feb 06, 2014 | 19.25 | 19.29 | 19.10 | 19.17 | 5,656,681 | +0.10(+0.52%) |
Feb 05, 2014 | 19.19 | 19.21 | 19.00 | 19.07 | 11,828,312 | +0.32(+1.71%) |
Feb 04, 2014 | 18.59 | 18.79 | 18.58 | 18.75 | 3,966,779 | +0.14(+0.75%) |
Feb 03, 2014 | 18.62 | 18.90 | 18.58 | 18.61 | 9,626,584 | +0.16(+0.87%) |
Jan 31, 2014 | 18.60 | 18.67 | 18.39 | 18.45 | 6,778,509 | -0.04(-0.22%) |
Jan 30, 2014 | 18.43 | 18.54 | 18.39 | 18.49 | 10,799,733 | -0.53(-2.79%) |
Jan 29, 2014 | 19.14 | 19.18 | 18.76 | 19.02 | 8,696,916 | +0.17(+0.90%) |
Jan 28, 2014 | 18.98 | 18.99 | 18.74 | 18.85 | 6,372,507 | -0.04(-0.21%) |
Jan 27, 2014 | 19.08 | 19.15 | 18.83 | 18.89 | 7,742,932 | -0.27(-1.41%) |
Jan 24, 2014 | 19.37 | 19.46 | 18.99 | 19.16 | 8,376,771 | -0.10(-0.52%) |
Jan 23, 2014 | 19.40 | 19.55 | 19.23 | 19.26 | 9,107,984 | +0.23(+1.21%) |
Jan 22, 2014 | 19.13 | 19.18 | 19.02 | 19.03 | 4,957,397 | -0.14(-0.73%) |
Jan 21, 2014 | 19.03 | 19.20 | 19.02 | 19.17 | 8,944,669 | -0.34(-1.74%) |
Jan 17, 2014 | 19.51 | 19.51 | 19.51 | 19.51 | 6,550,700 | +0.16(+0.83%) |
Jan 16, 2014 | 19.40 | 19.44 | 19.29 | 19.35 | 6,129,176 | -0.05(-0.26%) |
Jan 15, 2014 | 19.42 | 19.46 | 19.24 | 19.40 | 5,186,347 | -0.02(-0.10%) |
Jan 14, 2014 | 19.57 | 19.84 | 19.39 | 19.42 | 10,989,058 | -0.26(-1.32%) |
Jan 13, 2014 | 19.30 | 19.70 | 19.29 | 19.68 | 7,252,348 | +0.30(+1.55%) |
Jan 10, 2014 | 19.31 | 19.49 | 19.25 | 19.38 | 8,448,882 | +0.54(+2.87%) |
Jan 09, 2014 | 18.77 | 18.99 | 18.68 | 18.84 | 4,528,451 | +0.01(+0.05%) |
Jan 08, 2014 | 18.71 | 18.87 | 18.61 | 18.83 | 10,310,137 | -0.30(-1.54%) |
Jan 07, 2014 | 18.99 | 19.15 | 18.90 | 19.12 | 7,572,969 | -0.30(-1.52%) |
Jan 06, 2014 | 19.42 | 19.59 | 19.25 | 19.42 | 11,872,486 | +0.00(+0.00%) |
Jan 03, 2014 | 19.37 | 19.48 | 19.32 | 19.42 | 5,910,247 | +0.19(+0.99%) |
Jan 02, 2014 | 19.35 | 19.47 | 19.22 | 19.23 | 12,008,442 | +0.52(+2.78%) |
Dec 31, 2013 | 18.29 | 18.71 | 18.71 | 18.71 | 22,884,700 | -0.14(-0.74%) |
Dec 30, 2013 | 18.94 | 19.02 | 18.75 | 18.85 | 8,196,444 | -0.42(-2.18%) |
Dec 27, 2013 | 19.32 | 19.34 | 19.25 | 19.27 | 7,364,517 | +0.25(+1.31%) |
Dec 26, 2013 | 19.26 | 19.27 | 19.01 | 19.02 | 6,454,198 | +0.26(+1.39%) |
Dec 24, 2013 | 18.71 | 18.84 | 18.69 | 18.76 | 2,795,685 | +0.04(+0.21%) |
Dec 23, 2013 | 18.71 | 18.80 | 18.65 | 18.72 | 6,126,759 | +0.10(+0.54%) |
Dec 20, 2013 | 18.56 | 18.80 | 18.48 | 18.62 | 11,209,455 | +0.13(+0.70%) |
Dec 19, 2013 | 18.53 | 18.58 | 18.42 | 18.49 | 11,942,936 | -0.60(-3.14%) |
Dec 18, 2013 | 19.24 | 19.52 | 18.93 | 19.09 | 12,252,672 | -0.05(-0.26%) |
Dec 17, 2013 | 19.06 | 19.38 | 19.06 | 19.14 | 7,265,496 | -0.08(-0.42%) |
Dec 16, 2013 | 18.94 | 19.54 | 18.90 | 19.22 | 8,852,536 | +0.27(+1.42%) |
Dec 13, 2013 | 18.89 | 19.03 | 18.84 | 18.95 | 5,508,335 | +0.14(+0.74%) |
Dec 12, 2013 | 18.84 | 18.87 | 18.71 | 18.81 | 9,647,917 | -0.74(-3.79%) |
Dec 11, 2013 | 19.67 | 19.69 | 19.50 | 19.55 | 5,893,001 | -0.11(-0.56%) |
Dec 10, 2013 | 19.65 | 19.67 | 19.51 | 19.66 | 8,019,613 | +0.54(+2.82%) |
Dec 09, 2013 | 18.99 | 19.25 | 18.94 | 19.12 | 6,378,568 | +0.36(+1.92%) |
Dec 06, 2013 | 18.83 | 18.94 | 18.68 | 18.76 | 7,469,794 | +0.07(+0.37%) |
Dec 05, 2013 | 18.63 | 19.00 | 18.55 | 18.69 | 7,904,376 | -0.31(-1.63%) |
Dec 04, 2013 | 18.57 | 19.16 | 18.56 | 19.00 | 11,374,177 | +0.58(+3.15%) |
Dec 03, 2013 | 18.35 | 18.50 | 18.28 | 18.42 | 6,909,652 | -0.04(-0.22%) |