Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.38 | 18.32 | 18.32 | 18.32 | 314,596 | -0.16(-0.87%) |
Dec 30, 2014 | 18.27 | 18.57 | 18.20 | 18.48 | 517,265 | +0.25(+1.38%) |
Dec 29, 2014 | 17.99 | 18.48 | 17.97 | 18.23 | 505,983 | +0.46(+2.59%) |
Dec 26, 2014 | 17.89 | 17.97 | 17.74 | 17.77 | 275,619 | -0.14(-0.78%) |
Dec 24, 2014 | 18.02 | 17.91 | 17.91 | 17.91 | 347,018 | -0.12(-0.64%) |
Dec 23, 2014 | 17.39 | 18.19 | 17.29 | 18.03 | 748,391 | +0.65(+3.72%) |
Dec 22, 2014 | 17.36 | 17.48 | 16.93 | 17.38 | 744,173 | +0.07(+0.38%) |
Dec 19, 2014 | 17.30 | 17.57 | 17.08 | 17.31 | 1,053,660 | +0.19(+1.11%) |
Dec 18, 2014 | 17.43 | 17.44 | 16.83 | 17.12 | 908,666 | +0.45(+2.67%) |
Dec 17, 2014 | 16.18 | 17.08 | 15.96 | 16.68 | 774,195 | +0.42(+2.59%) |
Dec 16, 2014 | 15.79 | 16.64 | 15.69 | 16.26 | 951,801 | +0.43(+2.69%) |
Dec 15, 2014 | 16.00 | 16.36 | 15.73 | 15.83 | 864,839 | -0.23(-1.44%) |
Dec 12, 2014 | 16.21 | 16.67 | 15.91 | 16.06 | 682,416 | -0.57(-3.43%) |
Dec 11, 2014 | 15.86 | 16.91 | 15.86 | 16.63 | 842,104 | +0.42(+2.60%) |
Dec 10, 2014 | 17.18 | 17.18 | 16.01 | 16.21 | 1,116,225 | -1.16(-6.66%) |
Dec 09, 2014 | 17.09 | 17.54 | 16.89 | 17.37 | 830,201 | +0.12(+0.67%) |
Dec 08, 2014 | 17.42 | 17.56 | 16.99 | 17.25 | 1,105,515 | -0.28(-1.60%) |
Dec 05, 2014 | 17.72 | 17.78 | 17.49 | 17.53 | 525,246 | -0.25(-1.38%) |
Dec 04, 2014 | 18.09 | 18.52 | 17.63 | 17.78 | 785,107 | -0.14(-0.76%) |
Dec 03, 2014 | 16.85 | 18.01 | 16.80 | 17.92 | 1,236,502 | +1.21(+7.23%) |
Dec 02, 2014 | 16.22 | 17.13 | 16.22 | 16.71 | 1,969,386 | +0.33(+2.02%) |
Dec 01, 2014 | 16.44 | 17.04 | 16.04 | 16.38 | 2,082,446 | -0.97(-5.58%) |
Nov 28, 2014 | 17.55 | 17.91 | 17.27 | 17.34 | 794,972 | -1.45(-7.71%) |
Nov 26, 2014 | 18.51 | 18.79 | 18.79 | 18.79 | 1,489,244 | +0.19(+1.00%) |
Nov 25, 2014 | 18.71 | 19.13 | 18.56 | 18.61 | 1,109,851 | -0.10(-0.54%) |
Nov 24, 2014 | 19.45 | 19.49 | 18.67 | 18.71 | 683,807 | -0.77(-3.94%) |
Nov 21, 2014 | 19.73 | 19.96 | 19.44 | 19.47 | 696,237 | -0.08(-0.42%) |
Nov 20, 2014 | 19.19 | 19.60 | 19.08 | 19.56 | 626,348 | +0.41(+2.16%) |
Nov 19, 2014 | 18.81 | 19.17 | 18.81 | 19.14 | 597,300 | +0.28(+1.51%) |
Nov 18, 2014 | 18.78 | 19.14 | 18.78 | 18.86 | 573,918 | -0.01(-0.08%) |
Nov 17, 2014 | 18.90 | 19.03 | 18.54 | 18.87 | 957,595 | -0.17(-0.92%) |
Nov 14, 2014 | 19.49 | 19.70 | 19.00 | 19.05 | 873,028 | -0.46(-2.38%) |
Nov 13, 2014 | 19.93 | 20.10 | 19.39 | 19.51 | 642,343 | -0.45(-2.28%) |
Nov 12, 2014 | 19.94 | 20.10 | 19.75 | 19.97 | 500,705 | +0.03(+0.13%) |
Nov 11, 2014 | 19.86 | 20.00 | 19.56 | 19.94 | 381,273 | +0.08(+0.40%) |
Nov 10, 2014 | 20.19 | 20.45 | 19.77 | 19.86 | 437,960 | -0.24(-1.19%) |
Nov 07, 2014 | 19.64 | 20.28 | 19.61 | 20.10 | 500,012 | +0.60(+3.07%) |
Nov 06, 2014 | 19.54 | 19.71 | 19.28 | 19.50 | 687,966 | -0.05(-0.26%) |
Nov 05, 2014 | 19.83 | 19.89 | 19.43 | 19.55 | 946,921 | -0.53(-2.66%) |
Nov 04, 2014 | 20.33 | 20.56 | 19.73 | 20.09 | 759,166 | -0.33(-1.61%) |
Nov 03, 2014 | 20.68 | 20.79 | 20.39 | 20.42 | 530,951 | -0.27(-1.33%) |
Oct 31, 2014 | 20.68 | 20.95 | 20.44 | 20.69 | 579,622 | -0.06(-0.29%) |
Oct 30, 2014 | 20.72 | 20.90 | 20.52 | 20.75 | 349,673 | +0.04(+0.19%) |
Oct 29, 2014 | 21.25 | 21.28 | 20.50 | 20.71 | 833,342 | -0.41(-1.96%) |
Oct 28, 2014 | 20.74 | 21.18 | 20.67 | 21.12 | 586,120 | +0.42(+2.03%) |
Oct 27, 2014 | 20.92 | 21.04 | 21.04 | 20.70 | 427,090 | -0.33(-1.59%) |
Oct 24, 2014 | 20.71 | 21.08 | 20.58 | 21.04 | 701,131 | +0.34(+1.64%) |
Oct 23, 2014 | 20.19 | 20.79 | 20.16 | 20.70 | 588,403 | +0.64(+3.21%) |
Oct 22, 2014 | 20.60 | 20.70 | 20.04 | 20.06 | 521,177 | -0.55(-2.68%) |
Oct 21, 2014 | 20.47 | 20.65 | 20.25 | 20.61 | 694,714 | +0.35(+1.74%) |
Oct 20, 2014 | 20.00 | 20.39 | 19.93 | 20.25 | 422,633 | +0.25(+1.24%) |
Oct 17, 2014 | 20.10 | 20.30 | 19.86 | 20.01 | 745,586 | +0.21(+1.08%) |
Oct 16, 2014 | 18.82 | 19.98 | 18.66 | 19.79 | 996,432 | +0.65(+3.41%) |
Oct 15, 2014 | 17.66 | 19.18 | 17.22 | 19.14 | 1,882,553 | +0.60(+3.22%) |
Oct 14, 2014 | 19.18 | 19.65 | 18.49 | 18.54 | 1,613,332 | -0.30(-1.61%) |
Oct 13, 2014 | 19.93 | 20.20 | 15.15 | 18.85 | 1,074,216 | -1.12(-5.63%) |
Oct 10, 2014 | 19.44 | 20.42 | 19.18 | 19.97 | 1,182,582 | +0.28(+1.41%) |
Oct 09, 2014 | 20.17 | 20.34 | 19.64 | 19.69 | 1,080,915 | -0.53(-2.61%) |
Oct 08, 2014 | 20.43 | 20.43 | 19.62 | 20.22 | 1,381,007 | -0.42(-2.02%) |
Oct 07, 2014 | 20.98 | 21.06 | 20.62 | 20.64 | 696,636 | -0.43(-2.03%) |
Oct 06, 2014 | 20.73 | 21.27 | 20.72 | 21.07 | 696,187 | +0.46(+2.22%) |
Oct 03, 2014 | 20.64 | 20.83 | 20.48 | 20.61 | 664,000 | -0.10(-0.48%) |
Oct 02, 2014 | 20.78 | 20.80 | 20.20 | 20.71 | 843,073 | -0.06(-0.31%) |
Oct 01, 2014 | 20.84 | 20.92 | 20.67 | 20.77 | 640,861 | -0.19(-0.93%) |
Sep 30, 2014 | 20.66 | 21.07 | 20.54 | 20.97 | 852,196 | +0.17(+0.81%) |
Sep 29, 2014 | 20.69 | 21.03 | 20.49 | 20.80 | 767,105 | -0.42(-1.99%) |
Sep 26, 2014 | 21.03 | 21.43 | 19.97 | 21.22 | 1,303,899 | -0.12(-0.56%) |
Sep 25, 2014 | 21.73 | 21.77 | 21.11 | 21.34 | 731,601 | -0.50(-2.30%) |
Sep 24, 2014 | 21.95 | 22.02 | 21.29 | 21.84 | 1,432,365 | -0.19(-0.86%) |
Sep 23, 2014 | 22.19 | 22.34 | 21.86 | 22.03 | 670,810 | -0.26(-1.17%) |
Sep 22, 2014 | 22.82 | 22.93 | 22.10 | 22.29 | 924,923 | -0.68(-2.98%) |
Sep 19, 2014 | 23.58 | 23.74 | 22.97 | 22.98 | 908,586 | -0.61(-2.61%) |
Sep 18, 2014 | 23.24 | 23.69 | 23.10 | 23.59 | 368,322 | +0.38(+1.62%) |
Sep 17, 2014 | 23.48 | 23.48 | 23.04 | 23.21 | 395,008 | -0.26(-1.10%) |
Sep 16, 2014 | 23.17 | 23.57 | 23.10 | 23.47 | 351,501 | +0.40(+1.72%) |
Sep 15, 2014 | 23.21 | 23.28 | 22.98 | 23.08 | 368,304 | -0.21(-0.92%) |
Sep 12, 2014 | 23.66 | 23.69 | 23.17 | 23.29 | 406,060 | -0.44(-1.86%) |
Sep 11, 2014 | 23.43 | 23.79 | 23.41 | 23.73 | 453,032 | +0.30(+1.27%) |
Sep 10, 2014 | 23.43 | 23.51 | 23.33 | 23.43 | 293,897 | -0.08(-0.36%) |
Sep 09, 2014 | 23.21 | 23.58 | 22.95 | 23.52 | 421,242 | +0.16(+0.70%) |
Sep 08, 2014 | 23.48 | 23.61 | 23.26 | 23.35 | 356,375 | -0.33(-1.38%) |
Sep 05, 2014 | 23.77 | 23.91 | 23.55 | 23.68 | 468,127 | -0.21(-0.87%) |
Sep 04, 2014 | 24.05 | 24.25 | 23.76 | 23.89 | 592,204 | -0.16(-0.66%) |
Sep 03, 2014 | 23.56 | 24.16 | 23.50 | 24.05 | 1,108,202 | +0.69(+2.95%) |
Sep 02, 2014 | 22.73 | 23.36 | 22.73 | 23.36 | 493,772 | +0.57(+2.50%) |
Aug 29, 2014 | 22.70 | 22.79 | 22.79 | 22.79 | 325,859 | +0.04(+0.20%) |
Aug 28, 2014 | 22.59 | 22.75 | 22.56 | 22.74 | 349,254 | +0.07(+0.31%) |
Aug 27, 2014 | 22.31 | 22.69 | 22.31 | 22.67 | 1,244,569 | +0.42(+1.87%) |
Aug 26, 2014 | 22.28 | 22.44 | 22.22 | 22.26 | 378,933 | +0.04(+0.18%) |
Aug 25, 2014 | 22.04 | 22.25 | 21.99 | 22.22 | 277,271 | +0.13(+0.58%) |
Aug 22, 2014 | 22.09 | 22.15 | 22.01 | 22.09 | 292,005 | -0.11(-0.49%) |
Aug 21, 2014 | 22.21 | 22.33 | 22.17 | 22.20 | 267,326 | -0.02(-0.08%) |
Aug 20, 2014 | 21.95 | 22.24 | 21.91 | 22.21 | 330,835 | +0.19(+0.88%) |
Aug 19, 2014 | 21.84 | 22.09 | 21.82 | 22.02 | 327,859 | +0.11(+0.52%) |
Aug 18, 2014 | 21.68 | 21.93 | 21.68 | 21.91 | 351,659 | +0.22(+1.03%) |
Aug 15, 2014 | 21.51 | 21.72 | 21.47 | 21.69 | 297,118 | +0.22(+1.04%) |
Aug 14, 2014 | 21.38 | 21.49 | 21.35 | 21.46 | 264,833 | +0.12(+0.56%) |
Aug 13, 2014 | 21.50 | 21.58 | 21.30 | 21.34 | 250,741 | -0.19(-0.87%) |
Aug 12, 2014 | 21.07 | 21.58 | 20.96 | 21.53 | 524,410 | +0.36(+1.68%) |
Aug 11, 2014 | 20.54 | 21.19 | 20.53 | 21.18 | 516,181 | +0.63(+3.08%) |
Aug 08, 2014 | 20.54 | 20.54 | 20.31 | 20.54 | 407,293 | -0.06(-0.29%) |
Aug 07, 2014 | 20.49 | 20.68 | 20.39 | 20.60 | 295,784 | +0.10(+0.51%) |
Aug 06, 2014 | 20.36 | 20.60 | 20.27 | 20.50 | 248,993 | +0.08(+0.41%) |
Aug 05, 2014 | 20.49 | 20.65 | 20.27 | 20.42 | 392,149 | -0.24(-1.17%) |
Aug 04, 2014 | 20.31 | 20.73 | 20.31 | 20.66 | 173,017 | +0.26(+1.26%) |
Aug 01, 2014 | 20.67 | 20.83 | 20.19 | 20.40 | 485,785 | -0.30(-1.46%) |
Jul 31, 2014 | 20.96 | 21.02 | 20.61 | 20.70 | 334,955 | -0.27(-1.30%) |
Jul 30, 2014 | 21.05 | 21.16 | 20.89 | 20.97 | 213,924 | -0.14(-0.68%) |
Jul 29, 2014 | 21.21 | 21.29 | 21.12 | 21.12 | 196,970 | -0.15(-0.70%) |
Jul 28, 2014 | 21.37 | 21.40 | 21.24 | 21.27 | 284,882 | -0.08(-0.37%) |
Jul 25, 2014 | 21.58 | 21.58 | 21.30 | 21.34 | 213,762 | -0.23(-1.08%) |
Jul 24, 2014 | 21.45 | 21.58 | 21.34 | 21.58 | 206,981 | +0.08(+0.39%) |
Jul 23, 2014 | 21.25 | 21.49 | 21.16 | 21.49 | 283,998 | +0.29(+1.36%) |
Jul 22, 2014 | 20.98 | 21.23 | 20.98 | 21.20 | 312,347 | +0.20(+0.94%) |
Jul 21, 2014 | 21.00 | 21.02 | 20.87 | 21.01 | 206,550 | -0.08(-0.40%) |
Jul 18, 2014 | 21.00 | 21.22 | 21.00 | 21.09 | 205,611 | +0.09(+0.45%) |
Jul 17, 2014 | 20.97 | 21.09 | 20.85 | 21.00 | 308,596 | +0.00(+0.00%) |
Jul 16, 2014 | 20.79 | 21.10 | 20.77 | 21.00 | 269,891 | +0.12(+0.57%) |
Jul 15, 2014 | 20.76 | 20.88 | 20.63 | 20.88 | 215,705 | +0.05(+0.24%) |
Jul 14, 2014 | 20.80 | 20.91 | 20.71 | 20.83 | 303,081 | +0.03(+0.14%) |
Jul 11, 2014 | 20.90 | 20.92 | 20.66 | 20.80 | 266,278 | -0.15(-0.71%) |
Jul 10, 2014 | 20.79 | 21.01 | 20.77 | 20.95 | 294,868 | -0.05(-0.23%) |
Jul 09, 2014 | 20.81 | 21.01 | 20.65 | 21.00 | 274,941 | +0.18(+0.88%) |
Jul 08, 2014 | 20.69 | 20.84 | 20.50 | 20.81 | 307,910 | +0.07(+0.36%) |
Jul 07, 2014 | 20.90 | 20.93 | 20.61 | 20.74 | 401,852 | -0.35(-1.66%) |
Jul 03, 2014 | 21.11 | 21.09 | 21.09 | 21.09 | 256,569 | -0.02(-0.09%) |
Jul 02, 2014 | 21.11 | 21.36 | 21.06 | 21.11 | 232,065 | +0.04(+0.19%) |
Jul 01, 2014 | 21.17 | 21.24 | 21.04 | 21.07 | 198,455 | -0.11(-0.53%) |
Jun 30, 2014 | 20.91 | 21.19 | 20.88 | 21.18 | 389,168 | +0.17(+0.82%) |
Jun 27, 2014 | 20.97 | 21.05 | 20.86 | 21.01 | 210,957 | +0.02(+0.09%) |
Jun 26, 2014 | 21.03 | 21.11 | 20.85 | 20.99 | 286,935 | +0.04(+0.21%) |
Jun 25, 2014 | 20.68 | 21.00 | 20.63 | 20.95 | 301,613 | +0.31(+1.48%) |
Jun 24, 2014 | 20.92 | 20.96 | 20.63 | 20.64 | 323,750 | -0.30(-1.43%) |
Jun 23, 2014 | 20.52 | 20.98 | 20.52 | 20.94 | 340,691 | +0.49(+2.38%) |
Jun 20, 2014 | 20.58 | 20.61 | 20.34 | 20.46 | 828,459 | +0.03(+0.17%) |
Jun 19, 2014 | 20.47 | 20.47 | 20.30 | 20.42 | 248,921 | -0.05(-0.26%) |
Jun 18, 2014 | 20.56 | 20.61 | 20.40 | 20.48 | 290,949 | -0.09(-0.43%) |
Jun 17, 2014 | 20.51 | 20.74 | 20.50 | 20.56 | 365,675 | +0.02(+0.12%) |
Jun 16, 2014 | 20.14 | 20.55 | 20.11 | 20.54 | 416,841 | +0.42(+2.09%) |
Jun 13, 2014 | 19.92 | 20.18 | 19.90 | 20.12 | 203,015 | +0.22(+1.08%) |
Jun 12, 2014 | 19.92 | 20.06 | 19.87 | 19.90 | 197,526 | +0.00(+0.00%) |
Jun 11, 2014 | 19.88 | 19.99 | 19.82 | 19.90 | 239,045 | +0.04(+0.20%) |
Jun 10, 2014 | 20.00 | 20.00 | 19.84 | 19.86 | 211,972 | -0.07(-0.37%) |
Jun 06, 2014 | 19.84 | 19.95 | 19.75 | 19.94 | 293,998 | +0.10(+0.49%) |
Jun 05, 2014 | 20.03 | 20.03 | 19.79 | 19.84 | 323,117 | -0.23(-1.15%) |
Jun 04, 2014 | 20.13 | 20.13 | 19.83 | 20.07 | 374,580 | -0.03(-0.17%) |
Jun 03, 2014 | 19.62 | 20.13 | 19.61 | 20.10 | 371,903 | +0.46(+2.32%) |
Jun 02, 2014 | 19.41 | 19.71 | 19.35 | 19.65 | 490,679 | -0.01(-0.05%) |
May 30, 2014 | 19.83 | 20.03 | 19.54 | 19.66 | 725,875 | -0.13(-0.67%) |
May 29, 2014 | 19.82 | 19.86 | 19.60 | 19.79 | 249,565 | -0.02(-0.10%) |
May 28, 2014 | 19.82 | 19.86 | 19.60 | 19.81 | 300,981 | +0.00(+0.00%) |
May 27, 2014 | 19.93 | 19.98 | 19.72 | 19.81 | 356,653 | -0.17(-0.83%) |
May 23, 2014 | 20.00 | 19.98 | 19.98 | 19.98 | 214,358 | -0.06(-0.31%) |
May 22, 2014 | 19.86 | 20.15 | 19.82 | 20.04 | 164,500 | +0.11(+0.56%) |
May 21, 2014 | 19.89 | 20.02 | 19.82 | 19.93 | 302,125 | +0.11(+0.54%) |
May 20, 2014 | 19.84 | 19.88 | 19.70 | 19.82 | 366,462 | -0.12(-0.61%) |
May 19, 2014 | 19.94 | 20.02 | 19.93 | 19.94 | 162,907 | -0.02(-0.10%) |
May 16, 2014 | 20.05 | 20.13 | 19.85 | 19.96 | 311,677 | -0.09(-0.44%) |
May 15, 2014 | 20.23 | 20.30 | 19.93 | 20.05 | 368,365 | -0.26(-1.29%) |
May 14, 2014 | 20.28 | 20.38 | 20.20 | 20.31 | 315,376 | +0.05(+0.24%) |
May 13, 2014 | 20.03 | 20.78 | 19.99 | 20.26 | 699,788 | +0.41(+2.08%) |
May 12, 2014 | 19.65 | 19.93 | 19.65 | 19.85 | 323,637 | +0.18(+0.94%) |
May 09, 2014 | 19.15 | 19.67 | 19.15 | 19.66 | 395,141 | +0.59(+3.08%) |
May 08, 2014 | 19.12 | 19.22 | 18.99 | 19.08 | 209,785 | +0.02(+0.10%) |
May 07, 2014 | 19.04 | 19.13 | 18.95 | 19.06 | 226,448 | +0.00(+0.03%) |
May 06, 2014 | 19.08 | 19.17 | 19.04 | 19.05 | 123,732 | +0.05(+0.26%) |
May 05, 2014 | 18.94 | 19.03 | 18.82 | 19.00 | 172,599 | +0.06(+0.33%) |
May 02, 2014 | 19.02 | 19.03 | 18.83 | 18.94 | 171,233 | -0.08(-0.43%) |
May 01, 2014 | 19.03 | 19.14 | 18.95 | 19.02 | 214,803 | -0.09(-0.46%) |
Apr 30, 2014 | 18.83 | 19.20 | 18.83 | 19.11 | 295,939 | +0.23(+1.21%) |
Apr 29, 2014 | 18.67 | 18.90 | 18.66 | 18.88 | 253,219 | +0.28(+1.49%) |
Apr 28, 2014 | 18.52 | 18.62 | 18.48 | 18.61 | 275,034 | +0.12(+0.63%) |
Apr 25, 2014 | 18.45 | 18.58 | 18.35 | 18.49 | 303,173 | -0.01(-0.05%) |
Apr 24, 2014 | 18.70 | 18.73 | 18.47 | 18.50 | 218,469 | -0.15(-0.78%) |
Apr 23, 2014 | 18.62 | 18.73 | 18.55 | 18.64 | 322,801 | +0.08(+0.41%) |
Apr 22, 2014 | 18.78 | 18.79 | 18.48 | 18.57 | 256,473 | -0.20(-1.05%) |
Apr 21, 2014 | 18.83 | 18.87 | 18.70 | 18.77 | 252,547 | -0.08(-0.44%) |
Apr 17, 2014 | 18.64 | 18.85 | 18.85 | 18.85 | 221,069 | +0.26(+1.38%) |
Apr 16, 2014 | 18.61 | 18.64 | 18.48 | 18.59 | 391,684 | +0.09(+0.50%) |
Apr 15, 2014 | 18.42 | 18.63 | 18.39 | 18.50 | 313,995 | -0.00(-0.03%) |
Apr 14, 2014 | 18.50 | 18.66 | 18.44 | 18.50 | 221,367 | +0.03(+0.16%) |
Apr 11, 2014 | 18.42 | 18.54 | 18.37 | 18.48 | 257,984 | -0.03(-0.18%) |
Apr 10, 2014 | 18.56 | 18.63 | 18.46 | 18.51 | 304,052 | -0.18(-0.96%) |
Apr 09, 2014 | 18.46 | 18.72 | 18.39 | 18.69 | 297,088 | +0.15(+0.83%) |
Apr 08, 2014 | 18.32 | 18.58 | 18.14 | 18.53 | 321,004 | +0.29(+1.61%) |
Apr 07, 2014 | 18.29 | 18.41 | 18.23 | 18.24 | 403,500 | -0.17(-0.92%) |
Apr 04, 2014 | 18.38 | 18.60 | 18.33 | 18.41 | 366,625 | +0.15(+0.85%) |
Apr 03, 2014 | 18.42 | 18.44 | 18.22 | 18.25 | 225,779 | -0.08(-0.42%) |
Apr 02, 2014 | 18.23 | 18.44 | 18.14 | 18.33 | 353,168 | +0.08(+0.45%) |
Apr 01, 2014 | 18.34 | 18.39 | 18.13 | 18.25 | 336,117 | -0.13(-0.71%) |
Mar 31, 2014 | 18.32 | 18.55 | 18.29 | 18.38 | 658,802 | +0.12(+0.66%) |
Mar 28, 2014 | 18.10 | 18.32 | 18.08 | 18.26 | 247,397 | +0.19(+1.04%) |
Mar 27, 2014 | 17.99 | 18.13 | 17.91 | 18.07 | 418,385 | +0.04(+0.24%) |
Mar 26, 2014 | 17.93 | 18.13 | 17.82 | 18.03 | 711,547 | +0.69(+3.95%) |
Mar 25, 2014 | 17.36 | 17.43 | 17.26 | 17.34 | 286,833 | -0.02(-0.11%) |
Mar 24, 2014 | 17.32 | 17.46 | 17.13 | 17.36 | 379,156 | -0.00(-0.03%) |
Mar 21, 2014 | 17.23 | 17.39 | 17.14 | 17.37 | 506,904 | +0.35(+2.06%) |
Mar 20, 2014 | 17.01 | 17.04 | 16.91 | 17.02 | 272,011 | -0.02(-0.14%) |
Mar 19, 2014 | 17.05 | 17.13 | 16.94 | 17.04 | 272,781 | -0.04(-0.22%) |
Mar 18, 2014 | 17.10 | 17.15 | 17.05 | 17.08 | 299,547 | -0.02(-0.14%) |
Mar 17, 2014 | 17.00 | 17.14 | 16.97 | 17.10 | 195,042 | +0.13(+0.79%) |
Mar 14, 2014 | 16.98 | 17.02 | 16.89 | 16.97 | 167,788 | -0.04(-0.23%) |
Mar 13, 2014 | 16.98 | 17.12 | 16.98 | 17.01 | 242,932 | +0.11(+0.68%) |
Mar 12, 2014 | 16.86 | 16.98 | 16.81 | 16.89 | 249,022 | -0.02(-0.11%) |
Mar 11, 2014 | 17.00 | 17.09 | 16.85 | 16.91 | 281,371 | -0.10(-0.56%) |
Mar 10, 2014 | 17.04 | 17.12 | 16.97 | 17.01 | 218,622 | -0.05(-0.31%) |
Mar 07, 2014 | 17.25 | 17.26 | 16.92 | 17.06 | 403,095 | -0.27(-1.55%) |
Mar 06, 2014 | 17.38 | 17.42 | 17.33 | 17.33 | 178,355 | -0.02(-0.11%) |
Mar 05, 2014 | 17.21 | 17.36 | 17.20 | 17.35 | 203,060 | +0.14(+0.84%) |
Mar 04, 2014 | 17.27 | 17.28 | 17.15 | 17.20 | 313,816 | +0.02(+0.14%) |
Mar 03, 2014 | 17.18 | 17.27 | 17.12 | 17.18 | 219,488 | -0.10(-0.55%) |
Feb 28, 2014 | 17.31 | 17.49 | 17.12 | 17.27 | 586,782 | -0.04(-0.22%) |
Feb 27, 2014 | 17.15 | 17.56 | 17.14 | 17.31 | 320,215 | +0.17(+1.01%) |
Feb 26, 2014 | 17.19 | 17.24 | 17.08 | 17.14 | 205,773 | -0.10(-0.58%) |
Feb 25, 2014 | 17.27 | 17.29 | 17.19 | 17.24 | 219,488 | -0.10(-0.58%) |
Feb 24, 2014 | 17.21 | 17.39 | 17.21 | 17.34 | 251,330 | +0.17(+0.98%) |
Feb 21, 2014 | 17.13 | 17.19 | 17.07 | 17.17 | 197,417 | +0.07(+0.44%) |
Feb 20, 2014 | 16.98 | 17.17 | 16.98 | 17.10 | 222,911 | +0.08(+0.45%) |
Feb 19, 2014 | 17.08 | 17.18 | 16.97 | 17.02 | 267,269 | -0.12(-0.69%) |
Feb 18, 2014 | 17.13 | 17.25 | 17.07 | 17.14 | 351,180 | +0.05(+0.31%) |
Feb 14, 2014 | 17.02 | 17.09 | 17.09 | 17.09 | 245,845 | +0.04(+0.25%) |
Feb 13, 2014 | 16.81 | 17.08 | 16.80 | 17.05 | 307,388 | +0.15(+0.90%) |
Feb 12, 2014 | 16.77 | 16.95 | 16.77 | 16.89 | 299,247 | +0.14(+0.82%) |
Feb 11, 2014 | 16.68 | 16.83 | 16.63 | 16.76 | 287,935 | +0.08(+0.46%) |
Feb 10, 2014 | 16.80 | 16.80 | 16.54 | 16.68 | 310,530 | -0.12(-0.71%) |
Feb 07, 2014 | 17.00 | 17.07 | 16.77 | 16.80 | 287,096 | -0.09(-0.51%) |
Feb 06, 2014 | 16.56 | 16.95 | 16.50 | 16.89 | 387,371 | +0.30(+1.84%) |
Feb 05, 2014 | 16.12 | 16.61 | 16.07 | 16.58 | 314,947 | +0.44(+2.74%) |
Feb 04, 2014 | 16.21 | 16.30 | 16.13 | 16.14 | 359,575 | -0.05(-0.32%) |
Feb 03, 2014 | 16.38 | 16.50 | 16.17 | 16.19 | 609,349 | -0.12(-0.73%) |
Jan 31, 2014 | 16.12 | 16.45 | 16.08 | 16.31 | 218,215 | +0.04(+0.23%) |
Jan 30, 2014 | 16.07 | 16.30 | 16.04 | 16.27 | 215,313 | +0.26(+1.63%) |
Jan 29, 2014 | 16.26 | 16.26 | 15.95 | 16.01 | 226,358 | -0.26(-1.58%) |
Jan 28, 2014 | 16.12 | 16.29 | 16.01 | 16.27 | 305,178 | +0.10(+0.59%) |
Jan 27, 2014 | 16.27 | 16.43 | 16.11 | 16.17 | 373,380 | -0.07(-0.41%) |
Jan 24, 2014 | 16.31 | 16.32 | 16.13 | 16.24 | 239,441 | -0.08(-0.47%) |
Jan 23, 2014 | 16.22 | 16.40 | 16.19 | 16.31 | 191,155 | -0.00(-0.03%) |
Jan 22, 2014 | 16.43 | 16.51 | 16.27 | 16.32 | 236,451 | -0.02(-0.15%) |
Jan 21, 2014 | 16.38 | 16.38 | 16.26 | 16.34 | 253,847 | -0.04(-0.26%) |
Jan 17, 2014 | 16.16 | 16.39 | 16.39 | 16.39 | 238,859 | +0.14(+0.87%) |
Jan 16, 2014 | 16.16 | 16.30 | 16.15 | 16.25 | 228,365 | +0.15(+0.94%) |
Jan 15, 2014 | 16.08 | 16.24 | 16.03 | 16.09 | 264,054 | +0.01(+0.09%) |
Jan 14, 2014 | 16.10 | 16.20 | 16.05 | 16.08 | 243,170 | -0.10(-0.64%) |
Jan 13, 2014 | 16.25 | 16.25 | 16.06 | 16.18 | 211,228 | -0.05(-0.32%) |
Jan 10, 2014 | 16.07 | 16.27 | 16.06 | 16.24 | 193,933 | +0.08(+0.50%) |
Jan 09, 2014 | 16.06 | 16.26 | 15.93 | 16.16 | 266,797 | -0.00(-0.03%) |
Jan 08, 2014 | 16.21 | 16.21 | 15.99 | 16.16 | 284,556 | -0.07(-0.44%) |
Jan 07, 2014 | 16.27 | 16.36 | 16.17 | 16.23 | 233,814 | -0.08(-0.52%) |
Jan 06, 2014 | 16.42 | 16.42 | 16.18 | 16.32 | 275,995 | -0.14(-0.86%) |
Jan 03, 2014 | 16.51 | 16.55 | 16.37 | 16.46 | 148,753 | +0.01(+0.06%) |