Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.84 | 25.84 | 24.95 | 25.06 | 1,203,896 | -1.27(-4.82%) |
Nov 26, 2014 | 25.90 | 26.33 | 26.33 | 26.33 | 1,264,814 | +0.42(+1.63%) |
Nov 25, 2014 | 26.36 | 26.60 | 25.86 | 25.90 | 1,202,287 | -0.45(-1.72%) |
Nov 24, 2014 | 26.63 | 26.63 | 25.98 | 26.36 | 817,250 | -0.27(-1.03%) |
Nov 21, 2014 | 26.73 | 27.27 | 26.37 | 26.63 | 8,251,318 | +0.11(+0.40%) |
Nov 20, 2014 | 25.76 | 26.72 | 25.72 | 26.53 | 1,770,937 | +0.53(+2.06%) |
Nov 19, 2014 | 25.73 | 26.02 | 25.66 | 25.99 | 1,561,133 | +0.23(+0.88%) |
Nov 18, 2014 | 25.52 | 26.02 | 25.42 | 25.76 | 1,300,727 | +0.22(+0.86%) |
Nov 17, 2014 | 24.94 | 25.66 | 24.78 | 25.54 | 1,485,781 | +0.59(+2.38%) |
Nov 14, 2014 | 24.55 | 25.20 | 24.48 | 24.95 | 1,966,122 | +0.36(+1.47%) |
Nov 13, 2014 | 24.45 | 24.65 | 24.27 | 24.59 | 1,984,574 | +0.14(+0.57%) |
Nov 12, 2014 | 23.95 | 24.57 | 23.72 | 24.45 | 1,002,199 | +0.49(+2.06%) |
Nov 11, 2014 | 23.83 | 23.95 | 23.46 | 23.95 | 1,018,762 | +0.10(+0.42%) |
Nov 10, 2014 | 24.01 | 24.24 | 23.81 | 23.85 | 903,673 | -0.15(-0.64%) |
Nov 07, 2014 | 23.89 | 24.16 | 23.73 | 24.01 | 1,144,310 | +0.25(+1.07%) |
Nov 06, 2014 | 23.84 | 24.07 | 23.69 | 23.75 | 763,044 | -0.10(-0.42%) |
Nov 05, 2014 | 23.40 | 23.93 | 23.15 | 23.85 | 1,112,174 | +0.46(+1.99%) |
Nov 04, 2014 | 23.94 | 24.45 | 23.15 | 23.39 | 1,179,151 | -0.66(-2.74%) |
Nov 03, 2014 | 23.64 | 24.35 | 23.55 | 24.05 | 1,494,306 | +0.32(+1.36%) |
Oct 31, 2014 | 23.97 | 24.26 | 23.29 | 23.72 | 1,549,032 | -0.24(-0.99%) |
Oct 30, 2014 | 24.12 | 24.46 | 23.35 | 23.96 | 879,780 | -0.41(-1.70%) |
Oct 29, 2014 | 24.63 | 24.70 | 24.08 | 24.38 | 845,920 | -0.21(-0.86%) |
Oct 28, 2014 | 24.06 | 24.59 | 23.79 | 24.59 | 1,067,299 | +0.53(+2.19%) |
Oct 27, 2014 | 24.35 | 24.38 | 23.90 | 24.06 | 1,093,548 | -0.32(-1.30%) |
Oct 24, 2014 | 23.93 | 24.39 | 23.86 | 24.38 | 799,736 | +0.34(+1.42%) |
Oct 23, 2014 | 23.86 | 24.21 | 23.86 | 24.03 | 950,768 | +0.22(+0.91%) |
Oct 22, 2014 | 23.58 | 24.28 | 23.55 | 23.82 | 1,357,550 | +0.34(+1.43%) |
Oct 21, 2014 | 23.24 | 23.99 | 23.20 | 23.48 | 2,093,307 | +0.29(+1.25%) |
Oct 20, 2014 | 23.16 | 23.47 | 22.82 | 23.19 | 1,476,054 | +0.13(+0.57%) |
Oct 17, 2014 | 23.29 | 23.62 | 22.70 | 23.06 | 2,414,546 | -0.14(-0.62%) |
Oct 16, 2014 | 21.81 | 23.43 | 21.71 | 23.20 | 2,834,657 | +1.05(+4.75%) |
Oct 15, 2014 | 21.25 | 22.34 | 20.80 | 22.15 | 2,252,258 | +0.63(+2.93%) |
Oct 14, 2014 | 22.14 | 22.56 | 21.18 | 21.52 | 3,334,749 | -0.79(-3.54%) |
Oct 13, 2014 | 22.90 | 23.34 | 22.19 | 22.31 | 2,112,817 | -0.84(-3.64%) |
Oct 10, 2014 | 23.26 | 23.57 | 22.56 | 23.15 | 2,781,973 | -0.34(-1.46%) |
Oct 09, 2014 | 24.17 | 24.23 | 23.34 | 23.49 | 1,629,487 | -0.72(-2.96%) |
Oct 08, 2014 | 24.20 | 24.33 | 23.45 | 24.21 | 2,023,335 | -0.11(-0.43%) |
Oct 07, 2014 | 24.68 | 24.74 | 24.29 | 24.32 | 1,169,211 | -0.37(-1.49%) |
Oct 06, 2014 | 24.77 | 24.83 | 24.40 | 24.68 | 958,574 | -0.09(-0.35%) |
Oct 03, 2014 | 24.93 | 25.12 | 24.70 | 24.77 | 720,951 | -0.11(-0.42%) |
Oct 02, 2014 | 24.99 | 25.26 | 24.42 | 24.88 | 1,563,521 | -0.26(-1.05%) |
Oct 01, 2014 | 25.61 | 25.76 | 25.07 | 25.14 | 821,444 | -0.41(-1.62%) |
Sep 30, 2014 | 25.90 | 25.95 | 25.51 | 25.55 | 1,199,893 | -0.46(-1.77%) |
Sep 29, 2014 | 25.84 | 26.16 | 25.77 | 26.01 | 985,493 | +0.06(+0.23%) |
Sep 26, 2014 | 25.70 | 26.00 | 25.50 | 25.95 | 1,214,402 | +0.12(+0.48%) |
Sep 25, 2014 | 26.07 | 26.24 | 25.68 | 25.83 | 1,779,238 | -0.16(-0.61%) |
Sep 24, 2014 | 25.57 | 26.24 | 25.21 | 25.99 | 1,717,745 | +0.35(+1.36%) |
Sep 23, 2014 | 25.96 | 26.03 | 25.45 | 25.64 | 1,276,853 | -0.42(-1.62%) |
Sep 22, 2014 | 26.24 | 26.34 | 25.90 | 26.06 | 2,282,080 | -0.14(-0.55%) |
Sep 19, 2014 | 25.82 | 26.37 | 25.82 | 26.20 | 3,998,460 | +0.39(+1.50%) |
Sep 18, 2014 | 24.91 | 26.03 | 24.91 | 25.82 | 3,866,677 | +0.87(+3.48%) |
Sep 17, 2014 | 24.08 | 25.02 | 24.08 | 24.95 | 1,847,316 | +0.93(+3.86%) |
Sep 16, 2014 | 23.66 | 24.21 | 23.55 | 24.02 | 756,969 | +0.36(+1.53%) |
Sep 15, 2014 | 23.72 | 23.80 | 23.46 | 23.66 | 887,277 | -0.14(-0.58%) |
Sep 12, 2014 | 24.17 | 24.40 | 23.74 | 23.80 | 1,101,557 | -0.49(-2.00%) |
Sep 11, 2014 | 24.16 | 24.31 | 23.84 | 24.28 | 904,208 | +0.13(+0.54%) |
Sep 10, 2014 | 24.22 | 24.33 | 23.88 | 24.15 | 738,314 | -0.13(-0.54%) |
Sep 09, 2014 | 24.34 | 24.50 | 24.14 | 24.28 | 919,418 | -0.07(-0.30%) |
Sep 08, 2014 | 24.26 | 24.43 | 24.11 | 24.36 | 828,212 | +0.03(+0.11%) |
Sep 05, 2014 | 24.25 | 24.33 | 24.02 | 24.33 | 750,771 | +0.13(+0.54%) |
Sep 04, 2014 | 24.14 | 24.20 | 24.01 | 24.20 | 807,806 | +0.01(+0.03%) |
Sep 03, 2014 | 24.11 | 24.26 | 23.95 | 24.19 | 1,412,241 | +0.10(+0.41%) |
Sep 02, 2014 | 23.88 | 24.11 | 23.88 | 24.09 | 1,058,707 | +0.20(+0.85%) |
Aug 29, 2014 | 23.84 | 23.89 | 23.89 | 23.89 | 630,346 | +0.13(+0.55%) |
Aug 28, 2014 | 23.95 | 23.99 | 23.70 | 23.76 | 505,148 | -0.14(-0.58%) |
Aug 27, 2014 | 23.93 | 24.05 | 23.71 | 23.90 | 680,569 | +0.01(+0.05%) |
Aug 26, 2014 | 23.92 | 24.04 | 23.83 | 23.88 | 724,541 | +0.01(+0.03%) |
Aug 25, 2014 | 23.63 | 24.00 | 23.38 | 23.88 | 1,025,002 | +0.31(+1.31%) |
Aug 22, 2014 | 23.65 | 23.65 | 23.33 | 23.57 | 705,425 | -0.11(-0.44%) |
Aug 21, 2014 | 23.55 | 23.80 | 23.43 | 23.67 | 1,084,458 | +0.18(+0.78%) |
Aug 20, 2014 | 23.40 | 23.59 | 23.32 | 23.49 | 954,300 | +0.16(+0.70%) |
Aug 19, 2014 | 23.39 | 23.42 | 23.17 | 23.32 | 847,912 | -0.07(-0.28%) |
Aug 18, 2014 | 23.07 | 23.39 | 23.03 | 23.39 | 907,307 | +0.25(+1.08%) |
Aug 15, 2014 | 22.84 | 23.26 | 22.66 | 23.14 | 1,232,983 | +0.53(+2.33%) |
Aug 14, 2014 | 22.39 | 22.71 | 22.18 | 22.61 | 936,875 | +0.36(+1.63%) |
Aug 13, 2014 | 22.30 | 22.47 | 22.15 | 22.25 | 784,911 | +0.01(+0.06%) |
Aug 12, 2014 | 22.03 | 22.32 | 21.84 | 22.24 | 795,453 | +0.06(+0.27%) |
Aug 11, 2014 | 21.94 | 22.82 | 21.92 | 22.18 | 1,441,128 | +0.57(+2.65%) |
Aug 08, 2014 | 21.71 | 21.84 | 21.48 | 21.61 | 657,593 | -0.10(-0.45%) |
Aug 07, 2014 | 21.59 | 21.76 | 21.46 | 21.71 | 1,093,140 | +0.22(+1.04%) |
Aug 06, 2014 | 21.12 | 21.51 | 20.90 | 21.48 | 933,672 | +0.13(+0.62%) |
Aug 05, 2014 | 21.84 | 21.92 | 21.35 | 21.35 | 1,239,178 | -0.52(-2.39%) |
Aug 04, 2014 | 21.79 | 21.92 | 21.60 | 21.87 | 1,225,768 | +0.09(+0.42%) |
Aug 01, 2014 | 21.93 | 22.35 | 21.42 | 21.78 | 1,080,624 | -0.50(-2.26%) |
Jul 31, 2014 | 22.99 | 22.99 | 21.91 | 22.29 | 2,173,996 | -0.50(-2.21%) |
Jul 30, 2014 | 23.00 | 23.11 | 22.61 | 22.79 | 1,170,272 | -0.14(-0.62%) |
Jul 29, 2014 | 22.90 | 23.13 | 22.70 | 22.93 | 779,657 | +0.08(+0.34%) |
Jul 28, 2014 | 22.90 | 23.00 | 22.77 | 22.86 | 832,391 | -0.04(-0.17%) |
Jul 25, 2014 | 22.84 | 23.08 | 22.84 | 22.90 | 928,290 | -0.05(-0.23%) |
Jul 24, 2014 | 22.87 | 23.11 | 22.79 | 22.95 | 764,418 | +0.05(+0.20%) |
Jul 23, 2014 | 22.79 | 23.05 | 22.77 | 22.90 | 668,558 | +0.06(+0.28%) |
Jul 22, 2014 | 22.75 | 23.02 | 22.75 | 22.84 | 924,141 | +0.03(+0.14%) |
Jul 21, 2014 | 22.87 | 22.99 | 22.71 | 22.80 | 576,619 | -0.05(-0.23%) |
Jul 18, 2014 | 22.93 | 23.04 | 22.84 | 22.86 | 528,753 | -0.01(-0.06%) |
Jul 17, 2014 | 22.78 | 22.97 | 22.74 | 22.87 | 689,035 | -0.08(-0.37%) |
Jul 16, 2014 | 22.82 | 23.02 | 22.79 | 22.95 | 546,611 | +0.15(+0.65%) |
Jul 15, 2014 | 22.64 | 22.91 | 22.53 | 22.80 | 739,105 | -0.12(-0.51%) |
Jul 14, 2014 | 23.13 | 23.23 | 22.91 | 22.92 | 605,275 | -0.19(-0.81%) |
Jul 11, 2014 | 23.02 | 23.26 | 22.94 | 23.11 | 913,057 | +0.01(+0.06%) |
Jul 10, 2014 | 22.80 | 23.13 | 22.57 | 23.10 | 1,232,869 | +0.11(+0.48%) |
Jul 09, 2014 | 22.53 | 23.06 | 22.43 | 22.99 | 1,493,749 | +0.45(+2.01%) |
Jul 08, 2014 | 22.51 | 22.62 | 22.23 | 22.53 | 952,835 | -0.01(-0.03%) |
Jul 07, 2014 | 22.79 | 22.95 | 22.42 | 22.54 | 1,420,190 | -0.35(-1.53%) |
Jul 03, 2014 | 22.87 | 22.89 | 22.89 | 22.89 | 1,107,991 | -0.16(-0.67%) |
Jul 02, 2014 | 23.62 | 23.79 | 22.76 | 23.04 | 2,870,738 | -0.88(-3.68%) |
Jul 01, 2014 | 24.01 | 24.03 | 23.76 | 23.92 | 1,786,625 | +0.03(+0.14%) |
Jun 30, 2014 | 23.77 | 23.90 | 23.56 | 23.89 | 1,207,941 | +0.17(+0.71%) |
Jun 27, 2014 | 23.29 | 23.78 | 23.29 | 23.72 | 1,383,913 | +0.34(+1.44%) |
Jun 26, 2014 | 23.39 | 23.45 | 23.13 | 23.39 | 1,255,043 | +0.01(+0.06%) |
Jun 25, 2014 | 23.29 | 23.45 | 23.07 | 23.37 | 1,639,501 | +0.03(+0.14%) |
Jun 24, 2014 | 22.58 | 23.41 | 22.55 | 23.34 | 2,657,836 | +0.74(+3.29%) |
Jun 23, 2014 | 21.96 | 22.66 | 21.87 | 22.60 | 2,886,282 | +0.70(+3.19%) |
Jun 20, 2014 | 22.20 | 22.60 | 21.81 | 21.90 | 4,719,158 | -0.80(-3.53%) |
Jun 19, 2014 | 20.44 | 23.61 | 20.33 | 22.70 | 12,042,033 | +2.68(+13.41%) |
Jun 18, 2014 | 20.38 | 20.46 | 19.96 | 20.02 | 966,503 | -0.37(-1.81%) |
Jun 17, 2014 | 20.38 | 20.53 | 20.37 | 20.39 | 796,525 | +0.01(+0.03%) |
Jun 16, 2014 | 20.37 | 20.53 | 20.28 | 20.38 | 668,895 | +0.04(+0.19%) |
Jun 13, 2014 | 20.39 | 20.55 | 20.24 | 20.34 | 529,158 | -0.05(-0.25%) |
Jun 12, 2014 | 20.48 | 20.63 | 20.26 | 20.39 | 603,894 | -0.10(-0.51%) |
Jun 11, 2014 | 20.57 | 20.60 | 20.40 | 20.49 | 539,779 | -0.08(-0.41%) |
Jun 10, 2014 | 20.62 | 20.86 | 20.49 | 20.58 | 987,090 | -0.20(-0.97%) |
Jun 06, 2014 | 20.62 | 20.81 | 20.53 | 20.78 | 996,090 | +0.17(+0.82%) |
Jun 05, 2014 | 20.44 | 20.61 | 20.42 | 20.61 | 579,316 | +0.16(+0.76%) |
Jun 04, 2014 | 20.38 | 20.53 | 20.22 | 20.46 | 879,088 | +0.08(+0.41%) |
Jun 03, 2014 | 20.29 | 20.42 | 20.24 | 20.37 | 1,676,385 | +0.04(+0.19%) |
Jun 02, 2014 | 20.02 | 20.42 | 19.90 | 20.33 | 1,102,623 | +0.28(+1.39%) |
May 30, 2014 | 20.04 | 20.13 | 19.89 | 20.05 | 1,546,348 | +0.00(+0.00%) |
May 29, 2014 | 20.28 | 20.31 | 19.99 | 20.05 | 1,004,896 | -0.11(-0.55%) |
May 28, 2014 | 20.13 | 20.18 | 19.73 | 20.16 | 1,196,637 | -0.02(-0.10%) |
May 27, 2014 | 20.20 | 20.27 | 19.98 | 20.18 | 1,147,915 | -0.03(-0.13%) |
May 23, 2014 | 19.96 | 20.21 | 20.21 | 20.21 | 2,720,824 | +0.28(+1.40%) |
May 22, 2014 | 19.73 | 19.95 | 19.65 | 19.93 | 613,516 | +0.21(+1.05%) |
May 21, 2014 | 19.58 | 19.73 | 19.55 | 19.73 | 657,679 | +0.14(+0.73%) |
May 20, 2014 | 19.41 | 19.65 | 19.41 | 19.58 | 658,191 | +0.16(+0.80%) |
May 19, 2014 | 19.65 | 19.73 | 19.39 | 19.43 | 992,474 | -0.16(-0.79%) |
May 16, 2014 | 19.54 | 19.76 | 19.34 | 19.58 | 795,245 | +0.06(+0.30%) |
May 15, 2014 | 19.55 | 19.62 | 19.35 | 19.52 | 1,007,300 | +0.09(+0.47%) |
May 14, 2014 | 19.22 | 19.47 | 19.13 | 19.43 | 774,301 | +0.25(+1.28%) |
May 13, 2014 | 19.16 | 19.25 | 19.08 | 19.19 | 625,760 | +0.03(+0.17%) |
May 12, 2014 | 19.16 | 19.29 | 19.08 | 19.16 | 976,275 | +0.04(+0.20%) |
May 09, 2014 | 19.21 | 19.32 | 19.08 | 19.12 | 1,556,895 | -0.08(-0.40%) |
May 08, 2014 | 19.34 | 19.43 | 19.06 | 19.19 | 1,954,087 | -0.19(-1.00%) |
May 07, 2014 | 19.26 | 19.52 | 19.22 | 19.39 | 908,686 | +0.14(+0.71%) |
May 06, 2014 | 19.50 | 19.73 | 19.17 | 19.25 | 1,647,701 | -0.28(-1.45%) |
May 05, 2014 | 19.48 | 19.67 | 19.45 | 19.54 | 1,456,858 | -0.08(-0.42%) |
May 02, 2014 | 19.32 | 19.63 | 19.24 | 19.62 | 1,486,347 | +0.26(+1.35%) |
May 01, 2014 | 19.03 | 19.47 | 18.89 | 19.36 | 1,478,838 | +0.32(+1.67%) |
Apr 30, 2014 | 18.78 | 19.14 | 18.59 | 19.04 | 1,790,957 | +0.18(+0.94%) |
Apr 29, 2014 | 18.56 | 18.96 | 18.46 | 18.86 | 1,387,865 | +0.34(+1.85%) |
Apr 28, 2014 | 18.14 | 18.54 | 18.14 | 18.52 | 1,007,224 | +0.40(+2.21%) |
Apr 25, 2014 | 18.25 | 18.32 | 18.05 | 18.12 | 1,120,348 | -0.21(-1.14%) |
Apr 24, 2014 | 18.39 | 18.48 | 18.23 | 18.33 | 822,537 | -0.05(-0.28%) |
Apr 23, 2014 | 18.52 | 18.57 | 18.34 | 18.38 | 1,150,514 | -0.18(-0.99%) |
Apr 22, 2014 | 18.52 | 18.70 | 18.49 | 18.56 | 834,247 | +0.06(+0.31%) |
Apr 21, 2014 | 18.49 | 18.57 | 18.35 | 18.51 | 834,959 | +0.11(+0.62%) |
Apr 17, 2014 | 18.27 | 18.39 | 18.39 | 18.39 | 625,650 | +0.10(+0.56%) |
Apr 16, 2014 | 18.36 | 18.58 | 18.28 | 18.29 | 709,172 | -0.01(-0.07%) |
Apr 15, 2014 | 18.46 | 18.55 | 18.28 | 18.30 | 767,004 | -0.17(-0.93%) |
Apr 14, 2014 | 18.40 | 18.78 | 18.37 | 18.47 | 1,179,281 | +0.06(+0.34%) |
Apr 11, 2014 | 18.07 | 18.42 | 17.95 | 18.41 | 1,640,278 | +0.38(+2.11%) |
Apr 10, 2014 | 18.07 | 18.28 | 18.02 | 18.03 | 1,021,228 | -0.09(-0.49%) |
Apr 09, 2014 | 18.27 | 18.45 | 18.05 | 18.12 | 1,006,822 | -0.17(-0.90%) |
Apr 08, 2014 | 18.16 | 18.37 | 18.10 | 18.28 | 835,017 | +0.09(+0.49%) |
Apr 07, 2014 | 18.33 | 18.41 | 18.06 | 18.19 | 1,257,659 | -0.11(-0.59%) |
Apr 04, 2014 | 18.18 | 18.58 | 16.52 | 18.30 | 2,201,721 | +0.22(+1.23%) |
Apr 03, 2014 | 17.80 | 18.28 | 17.79 | 18.08 | 2,563,656 | +0.45(+2.56%) |
Apr 02, 2014 | 17.58 | 17.83 | 17.55 | 17.63 | 1,225,051 | -0.01(-0.04%) |
Apr 01, 2014 | 17.47 | 17.67 | 17.28 | 17.64 | 1,759,341 | +0.22(+1.24%) |
Mar 31, 2014 | 17.41 | 17.48 | 17.29 | 17.42 | 1,017,820 | -0.01(-0.07%) |
Mar 28, 2014 | 17.15 | 17.50 | 17.09 | 17.43 | 883,370 | +0.34(+1.97%) |
Mar 27, 2014 | 17.03 | 17.15 | 16.90 | 17.09 | 1,673,147 | +0.06(+0.34%) |
Mar 26, 2014 | 16.97 | 17.11 | 16.96 | 17.04 | 947,544 | +0.06(+0.37%) |
Mar 25, 2014 | 17.16 | 17.16 | 16.96 | 16.97 | 1,029,288 | -0.16(-0.93%) |
Mar 24, 2014 | 16.97 | 17.16 | 16.85 | 17.13 | 1,144,549 | +0.17(+1.01%) |
Mar 21, 2014 | 17.16 | 17.16 | 16.90 | 16.96 | 2,729,037 | -0.17(-1.00%) |
Mar 20, 2014 | 16.88 | 17.15 | 16.81 | 17.13 | 1,261,556 | +0.04(+0.22%) |
Mar 19, 2014 | 17.32 | 17.32 | 17.00 | 17.09 | 1,136,582 | -0.25(-1.47%) |
Mar 18, 2014 | 17.16 | 17.40 | 17.16 | 17.35 | 869,683 | +0.27(+1.60%) |
Mar 17, 2014 | 17.06 | 17.22 | 16.92 | 17.08 | 1,592,402 | -0.02(-0.11%) |
Mar 14, 2014 | 17.16 | 17.43 | 17.03 | 17.09 | 818,238 | -0.07(-0.41%) |
Mar 13, 2014 | 17.34 | 17.39 | 17.04 | 17.16 | 794,641 | -0.12(-0.70%) |
Mar 12, 2014 | 17.13 | 17.34 | 17.06 | 17.29 | 678,895 | +0.03(+0.15%) |
Mar 11, 2014 | 17.19 | 17.26 | 17.05 | 17.26 | 996,563 | +0.04(+0.26%) |
Mar 10, 2014 | 17.48 | 17.51 | 17.21 | 17.22 | 748,307 | -0.31(-1.78%) |
Mar 07, 2014 | 17.51 | 17.62 | 17.42 | 17.53 | 836,995 | -0.07(-0.40%) |
Mar 06, 2014 | 17.61 | 17.78 | 17.47 | 17.60 | 1,078,103 | -0.02(-0.11%) |
Mar 05, 2014 | 17.48 | 17.72 | 17.41 | 17.62 | 994,250 | +0.15(+0.84%) |
Mar 04, 2014 | 17.55 | 17.70 | 17.41 | 17.47 | 1,153,594 | -0.06(-0.33%) |
Mar 03, 2014 | 17.48 | 17.66 | 17.26 | 17.53 | 939,428 | +0.04(+0.22%) |
Feb 28, 2014 | 17.65 | 17.71 | 17.48 | 17.49 | 832,941 | -0.20(-1.11%) |
Feb 27, 2014 | 17.59 | 17.79 | 17.53 | 17.69 | 1,158,799 | +0.02(+0.11%) |
Feb 26, 2014 | 17.29 | 17.70 | 17.15 | 17.67 | 1,608,967 | +0.38(+2.21%) |
Feb 25, 2014 | 16.96 | 17.30 | 16.88 | 17.29 | 2,324,669 | +0.33(+1.95%) |
Feb 24, 2014 | 17.18 | 17.25 | 16.89 | 16.96 | 2,537,647 | -0.30(-1.73%) |
Feb 21, 2014 | 16.97 | 17.30 | 16.71 | 17.25 | 2,023,963 | +0.27(+1.61%) |
Feb 20, 2014 | 17.08 | 17.23 | 16.89 | 16.98 | 2,239,166 | -0.12(-0.71%) |
Feb 19, 2014 | 17.39 | 17.41 | 17.06 | 17.10 | 2,242,143 | -0.36(-2.04%) |
Feb 18, 2014 | 17.57 | 17.70 | 17.40 | 17.46 | 2,161,370 | -0.14(-0.79%) |
Feb 14, 2014 | 17.92 | 17.60 | 17.60 | 17.60 | 1,230,845 | -0.11(-0.65%) |
Feb 13, 2014 | 17.48 | 18.00 | 17.48 | 17.71 | 1,796,694 | +0.11(+0.61%) |
Feb 12, 2014 | 18.11 | 18.18 | 17.58 | 17.60 | 2,620,952 | -0.60(-3.28%) |
Feb 11, 2014 | 18.36 | 18.40 | 18.19 | 18.20 | 1,888,893 | -0.23(-1.24%) |
Feb 10, 2014 | 18.28 | 18.53 | 18.24 | 18.43 | 1,205,987 | +0.06(+0.35%) |
Feb 07, 2014 | 18.42 | 18.51 | 18.19 | 18.37 | 997,560 | -0.08(-0.45%) |
Feb 06, 2014 | 18.18 | 18.45 | 18.04 | 18.45 | 1,105,397 | +0.25(+1.40%) |
Feb 05, 2014 | 17.79 | 18.22 | 17.65 | 18.19 | 1,653,694 | +0.36(+2.01%) |
Feb 04, 2014 | 18.20 | 18.20 | 17.77 | 17.84 | 1,643,020 | -0.24(-1.34%) |
Feb 03, 2014 | 18.31 | 18.47 | 17.81 | 18.08 | 1,386,102 | -0.24(-1.29%) |
Jan 31, 2014 | 18.06 | 18.52 | 17.92 | 18.32 | 1,053,853 | +0.13(+0.72%) |
Jan 30, 2014 | 17.89 | 18.21 | 17.85 | 18.19 | 1,065,432 | +0.34(+1.89%) |
Jan 29, 2014 | 17.73 | 17.97 | 17.57 | 17.85 | 1,146,269 | +0.03(+0.18%) |
Jan 28, 2014 | 17.78 | 18.01 | 17.71 | 17.82 | 1,438,449 | +0.01(+0.07%) |
Jan 27, 2014 | 17.98 | 18.09 | 17.65 | 17.80 | 1,155,268 | -0.23(-1.28%) |
Jan 24, 2014 | 18.05 | 18.11 | 17.93 | 18.04 | 994,234 | -0.08(-0.45%) |
Jan 23, 2014 | 18.09 | 18.24 | 18.09 | 18.12 | 866,690 | -0.05(-0.27%) |
Jan 22, 2014 | 18.00 | 18.17 | 17.98 | 18.17 | 872,391 | +0.15(+0.83%) |
Jan 21, 2014 | 17.97 | 18.02 | 17.89 | 18.02 | 965,149 | +0.16(+0.87%) |
Jan 17, 2014 | 17.81 | 17.86 | 17.86 | 17.86 | 869,710 | -0.02(-0.10%) |
Jan 16, 2014 | 17.76 | 17.90 | 17.76 | 17.88 | 1,467,657 | +0.03(+0.17%) |
Jan 15, 2014 | 17.72 | 17.87 | 17.71 | 17.85 | 1,251,825 | +0.12(+0.70%) |
Jan 14, 2014 | 17.74 | 17.85 | 17.65 | 17.72 | 1,566,287 | +0.02(+0.14%) |
Jan 13, 2014 | 17.66 | 17.76 | 17.66 | 17.70 | 1,177,001 | +0.04(+0.21%) |
Jan 10, 2014 | 17.86 | 17.90 | 17.64 | 17.66 | 1,336,948 | -0.24(-1.32%) |
Jan 09, 2014 | 17.82 | 17.98 | 17.80 | 17.90 | 1,133,761 | +0.07(+0.42%) |
Jan 08, 2014 | 17.94 | 17.95 | 17.78 | 17.82 | 1,728,855 | -0.20(-1.11%) |
Jan 07, 2014 | 18.09 | 18.20 | 17.90 | 18.02 | 1,586,957 | -0.06(-0.35%) |
Jan 06, 2014 | 18.24 | 18.37 | 18.09 | 18.09 | 1,427,480 | -0.16(-0.89%) |
Jan 03, 2014 | 18.24 | 18.31 | 18.11 | 18.25 | 1,495,322 | -0.06(-0.34%) |
Jan 02, 2014 | 18.52 | 18.67 | 18.23 | 18.31 | 1,184,356 | -0.31(-1.67%) |
Dec 31, 2013 | 18.74 | 18.62 | 18.62 | 18.62 | 1,838,551 | -0.22(-1.19%) |
Dec 30, 2013 | 18.78 | 19.01 | 18.78 | 18.85 | 1,036,622 | -0.02(-0.10%) |
Dec 27, 2013 | 18.76 | 18.95 | 18.69 | 18.86 | 851,248 | +0.21(+1.10%) |
Dec 26, 2013 | 18.66 | 18.88 | 18.60 | 18.66 | 1,129,841 | +0.14(+0.77%) |
Dec 24, 2013 | 18.38 | 18.64 | 18.33 | 18.52 | 656,009 | +0.13(+0.71%) |
Dec 23, 2013 | 18.14 | 18.43 | 18.13 | 18.38 | 1,002,185 | +0.27(+1.48%) |
Dec 20, 2013 | 17.94 | 18.29 | 17.90 | 18.12 | 2,706,606 | +0.22(+1.22%) |
Dec 19, 2013 | 17.82 | 17.98 | 17.71 | 17.90 | 1,397,972 | +0.01(+0.03%) |
Dec 18, 2013 | 17.91 | 18.09 | 17.74 | 17.89 | 2,019,888 | -0.14(-0.76%) |
Dec 17, 2013 | 18.12 | 18.26 | 17.84 | 18.03 | 1,891,974 | -0.19(-1.03%) |
Dec 16, 2013 | 18.49 | 18.62 | 18.18 | 18.22 | 1,188,836 | -0.24(-1.28%) |
Dec 13, 2013 | 18.39 | 18.53 | 18.21 | 18.45 | 761,608 | +0.12(+0.68%) |
Dec 12, 2013 | 18.20 | 18.37 | 18.02 | 18.33 | 998,659 | +0.12(+0.69%) |
Dec 11, 2013 | 18.39 | 18.48 | 18.17 | 18.20 | 1,024,579 | -0.12(-0.68%) |
Dec 10, 2013 | 18.35 | 18.61 | 18.29 | 18.33 | 802,225 | -0.02(-0.14%) |
Dec 09, 2013 | 18.37 | 18.43 | 18.24 | 18.35 | 1,024,909 | +0.04(+0.24%) |
Dec 06, 2013 | 18.38 | 18.39 | 18.17 | 18.31 | 562,641 | +0.04(+0.20%) |
Dec 05, 2013 | 18.32 | 18.48 | 18.24 | 18.27 | 650,061 | -0.08(-0.44%) |
Dec 04, 2013 | 18.35 | 18.53 | 18.20 | 18.35 | 859,764 | -0.14(-0.74%) |
Dec 03, 2013 | 18.41 | 18.53 | 18.32 | 18.49 | 911,613 | -0.07(-0.40%) |