Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.92 | 18.74 | 18.74 | 18.74 | 5,421,598 | -0.26(-1.37%) |
Dec 30, 2014 | 18.78 | 19.16 | 18.66 | 19.00 | 5,226,649 | +0.15(+0.77%) |
Dec 29, 2014 | 18.45 | 18.89 | 18.40 | 18.86 | 3,543,057 | +0.41(+2.22%) |
Dec 26, 2014 | 18.43 | 18.67 | 18.24 | 18.45 | 2,818,560 | +0.05(+0.28%) |
Dec 24, 2014 | 18.47 | 18.40 | 18.40 | 18.40 | 1,570,251 | +0.13(+0.71%) |
Dec 23, 2014 | 18.38 | 18.48 | 17.89 | 18.27 | 5,906,904 | +0.30(+1.68%) |
Dec 22, 2014 | 17.64 | 18.11 | 17.36 | 17.97 | 8,488,177 | +0.25(+1.44%) |
Dec 19, 2014 | 17.92 | 17.93 | 17.58 | 17.71 | 19,505,560 | -0.22(-1.22%) |
Dec 18, 2014 | 18.68 | 18.71 | 17.67 | 17.93 | 14,101,290 | -0.19(-1.03%) |
Dec 17, 2014 | 17.50 | 18.28 | 17.35 | 18.12 | 10,947,682 | +0.71(+4.08%) |
Dec 16, 2014 | 16.44 | 17.83 | 15.94 | 17.41 | 11,418,455 | +0.61(+3.65%) |
Dec 15, 2014 | 17.14 | 17.39 | 16.46 | 16.79 | 8,914,378 | -0.43(-2.47%) |
Dec 12, 2014 | 17.39 | 17.62 | 17.06 | 17.22 | 8,306,697 | -0.39(-2.21%) |
Dec 11, 2014 | 17.90 | 18.29 | 17.56 | 17.61 | 6,858,655 | -0.30(-1.65%) |
Dec 10, 2014 | 18.37 | 18.37 | 17.68 | 17.90 | 8,978,036 | -0.57(-3.09%) |
Dec 09, 2014 | 18.17 | 18.55 | 17.92 | 18.48 | 9,409,635 | +0.13(+0.71%) |
Dec 08, 2014 | 19.13 | 19.20 | 18.18 | 18.35 | 8,331,878 | -1.00(-5.15%) |
Dec 05, 2014 | 19.77 | 19.81 | 19.28 | 19.34 | 5,692,150 | -0.45(-2.28%) |
Dec 04, 2014 | 19.82 | 20.11 | 19.64 | 19.79 | 4,178,490 | -0.02(-0.08%) |
Dec 03, 2014 | 19.26 | 19.91 | 19.26 | 19.81 | 6,401,399 | +0.55(+2.86%) |
Dec 02, 2014 | 18.69 | 19.46 | 18.69 | 19.26 | 8,337,830 | +0.42(+2.20%) |
Dec 01, 2014 | 18.79 | 19.10 | 18.19 | 18.84 | 14,044,288 | -0.53(-2.76%) |
Nov 28, 2014 | 19.84 | 20.01 | 19.34 | 19.38 | 4,314,980 | -1.04(-5.08%) |
Nov 26, 2014 | 20.17 | 20.42 | 20.42 | 20.42 | 6,037,251 | +0.24(+1.21%) |
Nov 25, 2014 | 20.40 | 20.50 | 20.12 | 20.17 | 4,533,187 | -0.17(-0.82%) |
Nov 24, 2014 | 20.50 | 20.58 | 20.16 | 20.34 | 4,349,094 | -0.18(-0.89%) |
Nov 21, 2014 | 20.49 | 20.82 | 20.44 | 20.52 | 21,217,474 | +0.23(+1.13%) |
Nov 20, 2014 | 19.92 | 20.35 | 19.89 | 20.29 | 6,089,890 | +0.28(+1.37%) |
Nov 19, 2014 | 19.47 | 20.05 | 19.47 | 20.02 | 6,053,643 | +0.50(+2.58%) |
Nov 18, 2014 | 19.41 | 19.68 | 19.24 | 19.51 | 5,617,111 | +0.10(+0.53%) |
Nov 17, 2014 | 19.20 | 19.49 | 19.20 | 19.41 | 3,813,210 | +0.09(+0.46%) |
Nov 14, 2014 | 19.48 | 19.58 | 19.24 | 19.32 | 4,049,282 | -0.02(-0.11%) |
Nov 13, 2014 | 19.62 | 19.85 | 19.24 | 19.34 | 5,149,651 | -0.28(-1.40%) |
Nov 12, 2014 | 19.43 | 19.65 | 19.33 | 19.62 | 4,684,061 | +0.04(+0.19%) |
Nov 11, 2014 | 19.60 | 19.64 | 19.24 | 19.58 | 3,943,750 | +0.00(+0.00%) |
Nov 10, 2014 | 19.60 | 19.77 | 19.39 | 19.58 | 4,721,964 | +0.06(+0.29%) |
Nov 07, 2014 | 19.26 | 19.55 | 19.14 | 19.52 | 5,110,178 | +0.54(+2.87%) |
Nov 06, 2014 | 19.00 | 19.18 | 18.82 | 18.98 | 3,828,782 | -0.07(-0.38%) |
Nov 05, 2014 | 18.91 | 19.17 | 18.81 | 19.05 | 4,476,782 | +0.14(+0.74%) |
Nov 04, 2014 | 19.02 | 19.34 | 18.90 | 18.91 | 5,437,668 | -0.34(-1.75%) |
Nov 03, 2014 | 19.15 | 19.54 | 18.97 | 19.25 | 10,320,705 | +0.10(+0.51%) |
Oct 31, 2014 | 19.84 | 19.84 | 18.89 | 19.15 | 10,197,472 | -0.14(-0.73%) |
Oct 30, 2014 | 19.70 | 19.98 | 19.26 | 19.29 | 4,785,622 | -0.47(-2.39%) |
Oct 29, 2014 | 19.90 | 19.97 | 19.40 | 19.76 | 6,932,645 | -0.08(-0.41%) |
Oct 28, 2014 | 19.75 | 20.04 | 19.70 | 19.84 | 5,396,024 | +0.09(+0.47%) |
Oct 27, 2014 | 19.64 | 19.92 | 19.79 | 19.75 | 4,572,951 | -0.04(-0.21%) |
Oct 24, 2014 | 19.66 | 20.02 | 19.50 | 19.79 | 8,310,749 | +0.14(+0.71%) |
Oct 23, 2014 | 19.68 | 19.87 | 19.48 | 19.65 | 3,893,340 | +0.11(+0.55%) |
Oct 22, 2014 | 19.79 | 20.05 | 19.54 | 19.54 | 4,637,394 | -0.20(-0.99%) |
Oct 21, 2014 | 19.68 | 20.07 | 19.65 | 19.74 | 4,202,109 | +0.17(+0.87%) |
Oct 20, 2014 | 19.36 | 19.76 | 19.14 | 19.57 | 7,090,615 | +0.31(+1.60%) |
Oct 17, 2014 | 19.79 | 20.00 | 19.10 | 19.26 | 8,859,548 | -0.28(-1.42%) |
Oct 16, 2014 | 18.42 | 19.61 | 18.28 | 19.54 | 11,199,617 | +0.88(+4.71%) |
Oct 15, 2014 | 17.11 | 18.81 | 16.95 | 18.66 | 13,567,374 | +0.92(+5.19%) |
Oct 14, 2014 | 17.40 | 18.24 | 16.27 | 17.74 | 18,802,938 | +0.24(+1.35%) |
Oct 13, 2014 | 18.51 | 18.74 | 17.36 | 17.50 | 10,125,913 | -1.15(-6.17%) |
Oct 10, 2014 | 18.77 | 19.01 | 18.63 | 18.66 | 15,465,768 | -0.27(-1.44%) |
Oct 09, 2014 | 19.53 | 19.66 | 18.26 | 18.93 | 10,194,470 | -0.72(-3.69%) |
Oct 08, 2014 | 19.94 | 19.96 | 19.33 | 19.65 | 9,189,204 | -0.31(-1.55%) |
Oct 07, 2014 | 20.08 | 20.29 | 19.96 | 19.96 | 2,603,833 | -0.13(-0.67%) |
Oct 06, 2014 | 20.17 | 20.25 | 19.96 | 20.09 | 4,563,534 | -0.08(-0.38%) |
Oct 03, 2014 | 20.27 | 20.36 | 20.13 | 20.17 | 2,973,109 | -0.05(-0.25%) |
Oct 02, 2014 | 20.33 | 20.43 | 19.81 | 20.22 | 6,511,660 | -0.14(-0.71%) |
Oct 01, 2014 | 20.82 | 21.05 | 20.32 | 20.37 | 9,911,418 | -0.35(-1.69%) |
Sep 30, 2014 | 20.66 | 20.79 | 20.38 | 20.72 | 3,603,767 | +0.00(+0.00%) |
Sep 29, 2014 | 20.34 | 20.72 | 20.34 | 20.72 | 3,337,221 | +0.23(+1.13%) |
Sep 26, 2014 | 20.20 | 20.53 | 20.05 | 20.49 | 3,282,036 | +0.24(+1.19%) |
Sep 25, 2014 | 20.35 | 20.42 | 20.13 | 20.24 | 3,867,897 | -0.15(-0.73%) |
Sep 24, 2014 | 20.41 | 20.45 | 20.11 | 20.39 | 4,223,803 | +0.04(+0.20%) |
Sep 23, 2014 | 20.62 | 20.84 | 20.35 | 20.35 | 4,419,763 | -0.37(-1.79%) |
Sep 22, 2014 | 21.08 | 21.08 | 20.65 | 20.72 | 4,047,024 | -0.41(-1.92%) |
Sep 19, 2014 | 20.84 | 21.20 | 20.75 | 21.13 | 5,989,343 | +0.28(+1.36%) |
Sep 18, 2014 | 20.69 | 20.90 | 20.49 | 20.84 | 4,466,186 | +0.15(+0.75%) |
Sep 17, 2014 | 20.66 | 20.80 | 20.56 | 20.69 | 3,124,477 | +0.04(+0.17%) |
Sep 16, 2014 | 20.21 | 20.80 | 20.15 | 20.65 | 3,374,433 | +0.31(+1.52%) |
Sep 15, 2014 | 20.41 | 20.43 | 20.10 | 20.35 | 6,012,150 | -0.15(-0.75%) |
Sep 12, 2014 | 21.04 | 21.11 | 20.28 | 20.50 | 5,323,503 | -0.63(-2.97%) |
Sep 11, 2014 | 20.90 | 21.15 | 20.72 | 21.13 | 3,176,872 | +0.09(+0.44%) |
Sep 10, 2014 | 21.08 | 21.27 | 20.91 | 21.04 | 3,201,755 | -0.10(-0.46%) |
Sep 09, 2014 | 20.88 | 21.14 | 20.82 | 21.13 | 3,848,280 | +0.22(+1.06%) |
Sep 08, 2014 | 20.79 | 21.06 | 20.78 | 20.91 | 3,214,166 | +0.09(+0.44%) |
Sep 05, 2014 | 20.67 | 20.84 | 20.56 | 20.82 | 3,403,025 | +0.12(+0.57%) |
Sep 04, 2014 | 20.82 | 20.92 | 20.60 | 20.70 | 4,174,438 | -0.12(-0.57%) |
Sep 03, 2014 | 20.89 | 20.92 | 20.77 | 20.82 | 4,039,449 | -0.07(-0.32%) |
Sep 02, 2014 | 20.84 | 20.98 | 20.75 | 20.89 | 3,888,673 | +0.00(+0.00%) |
Aug 29, 2014 | 20.76 | 20.89 | 20.89 | 20.89 | 4,803,386 | +0.13(+0.62%) |
Aug 28, 2014 | 20.68 | 20.82 | 20.65 | 20.76 | 2,926,004 | +0.07(+0.32%) |
Aug 27, 2014 | 20.56 | 20.71 | 20.53 | 20.69 | 3,539,970 | +0.16(+0.78%) |
Aug 26, 2014 | 20.53 | 20.64 | 20.51 | 20.53 | 3,571,156 | +0.03(+0.15%) |
Aug 25, 2014 | 20.42 | 20.52 | 20.23 | 20.50 | 4,050,253 | +0.26(+1.27%) |
Aug 22, 2014 | 20.40 | 20.46 | 19.90 | 20.24 | 4,573,951 | +0.03(+0.14%) |
Aug 21, 2014 | 20.29 | 20.36 | 20.13 | 20.22 | 7,884,774 | -0.03(-0.15%) |
Aug 20, 2014 | 19.92 | 20.34 | 19.90 | 20.25 | 5,934,454 | +0.25(+1.27%) |
Aug 19, 2014 | 19.79 | 20.08 | 19.75 | 19.99 | 4,962,852 | +0.24(+1.22%) |
Aug 18, 2014 | 19.78 | 19.83 | 19.69 | 19.75 | 4,460,333 | -0.04(-0.21%) |
Aug 15, 2014 | 19.70 | 19.81 | 19.57 | 19.79 | 4,633,439 | +0.08(+0.39%) |
Aug 14, 2014 | 19.48 | 19.79 | 19.48 | 19.71 | 8,922,930 | +0.23(+1.20%) |
Aug 13, 2014 | 19.27 | 19.61 | 19.15 | 19.48 | 5,719,325 | +0.29(+1.51%) |
Aug 12, 2014 | 19.69 | 19.72 | 19.11 | 19.19 | 5,056,356 | -0.27(-1.39%) |
Aug 11, 2014 | 19.61 | 19.85 | 19.36 | 19.46 | 5,157,952 | +0.11(+0.57%) |
Aug 08, 2014 | 19.06 | 19.35 | 18.96 | 19.35 | 7,559,404 | +0.32(+1.66%) |
Aug 07, 2014 | 19.15 | 19.35 | 18.93 | 19.03 | 3,121,150 | -0.03(-0.15%) |
Aug 06, 2014 | 18.82 | 19.27 | 18.81 | 19.06 | 3,405,790 | +0.16(+0.84%) |
Aug 05, 2014 | 19.26 | 19.27 | 18.79 | 18.90 | 4,273,010 | -0.42(-2.17%) |
Aug 04, 2014 | 18.89 | 19.40 | 18.76 | 19.32 | 4,967,890 | +0.48(+2.55%) |
Aug 01, 2014 | 19.04 | 19.24 | 18.27 | 18.84 | 10,494,746 | -0.33(-1.74%) |
Jul 31, 2014 | 19.53 | 19.59 | 19.15 | 19.17 | 8,102,479 | -0.57(-2.90%) |
Jul 30, 2014 | 20.11 | 20.17 | 19.64 | 19.75 | 4,818,964 | -0.36(-1.80%) |
Jul 29, 2014 | 20.20 | 20.25 | 20.01 | 20.11 | 3,514,140 | -0.08(-0.42%) |
Jul 28, 2014 | 20.11 | 20.21 | 20.03 | 20.19 | 3,514,250 | +0.10(+0.51%) |
Jul 25, 2014 | 20.13 | 20.18 | 20.02 | 20.09 | 2,502,122 | -0.03(-0.14%) |
Jul 24, 2014 | 20.01 | 20.30 | 19.94 | 20.12 | 3,558,244 | +0.11(+0.56%) |
Jul 23, 2014 | 20.00 | 20.26 | 19.97 | 20.01 | 2,968,566 | +0.04(+0.20%) |
Jul 22, 2014 | 19.79 | 20.00 | 19.78 | 19.97 | 2,922,247 | +0.21(+1.06%) |
Jul 21, 2014 | 19.83 | 19.85 | 19.64 | 19.76 | 2,934,462 | -0.06(-0.31%) |
Jul 18, 2014 | 19.73 | 19.93 | 19.71 | 19.82 | 2,222,503 | +0.05(+0.23%) |
Jul 17, 2014 | 19.85 | 20.00 | 19.69 | 19.77 | 3,504,014 | -0.04(-0.22%) |
Jul 16, 2014 | 19.77 | 19.82 | 19.69 | 19.82 | 3,520,654 | +0.11(+0.56%) |
Jul 15, 2014 | 19.77 | 19.82 | 19.68 | 19.71 | 2,265,166 | -0.05(-0.23%) |
Jul 14, 2014 | 19.80 | 19.86 | 19.65 | 19.75 | 2,545,594 | -0.02(-0.09%) |
Jul 11, 2014 | 19.68 | 19.77 | 19.59 | 19.77 | 1,962,900 | +0.05(+0.26%) |
Jul 10, 2014 | 19.62 | 19.75 | 19.56 | 19.72 | 3,067,826 | -0.07(-0.36%) |
Jul 09, 2014 | 19.44 | 19.86 | 19.41 | 19.79 | 4,990,050 | +0.32(+1.65%) |
Jul 08, 2014 | 19.52 | 19.57 | 19.38 | 19.47 | 2,932,868 | -0.06(-0.29%) |
Jul 07, 2014 | 19.74 | 19.85 | 19.42 | 19.53 | 4,370,960 | -0.25(-1.29%) |
Jul 03, 2014 | 20.00 | 19.78 | 19.78 | 19.78 | 9,624,136 | -0.22(-1.09%) |
Jul 02, 2014 | 20.04 | 20.20 | 19.95 | 20.00 | 4,363,159 | -0.07(-0.33%) |
Jul 01, 2014 | 19.99 | 20.10 | 19.90 | 20.07 | 4,104,663 | +0.13(+0.64%) |
Jun 30, 2014 | 19.87 | 20.00 | 19.77 | 19.94 | 2,881,979 | +0.10(+0.50%) |
Jun 27, 2014 | 19.87 | 19.91 | 19.68 | 19.84 | 3,997,314 | +0.10(+0.52%) |
Jun 26, 2014 | 19.68 | 19.80 | 19.62 | 19.74 | 3,958,636 | +0.09(+0.47%) |
Jun 25, 2014 | 19.53 | 19.70 | 19.45 | 19.65 | 5,791,313 | +0.26(+1.35%) |
Jun 24, 2014 | 19.34 | 19.63 | 19.32 | 19.38 | 3,848,515 | -0.04(-0.22%) |
Jun 23, 2014 | 19.18 | 19.48 | 19.11 | 19.43 | 4,306,855 | +0.22(+1.15%) |
Jun 20, 2014 | 19.07 | 19.21 | 19.01 | 19.21 | 8,845,229 | +0.10(+0.52%) |
Jun 19, 2014 | 18.83 | 19.12 | 18.81 | 19.11 | 4,264,483 | +0.28(+1.46%) |
Jun 18, 2014 | 19.05 | 19.05 | 18.69 | 18.83 | 6,730,683 | -0.22(-1.15%) |
Jun 17, 2014 | 19.06 | 19.22 | 18.98 | 19.05 | 4,165,136 | -0.03(-0.15%) |
Jun 16, 2014 | 19.11 | 19.15 | 18.98 | 19.08 | 3,274,813 | +0.05(+0.28%) |
Jun 13, 2014 | 18.73 | 19.04 | 18.64 | 19.03 | 3,233,642 | +0.15(+0.77%) |
Jun 12, 2014 | 18.95 | 18.99 | 18.81 | 18.88 | 2,409,226 | -0.08(-0.42%) |
Jun 11, 2014 | 19.11 | 19.14 | 18.92 | 18.96 | 2,750,613 | -0.17(-0.88%) |
Jun 10, 2014 | 19.04 | 19.18 | 18.97 | 19.13 | 3,389,162 | -0.03(-0.17%) |
Jun 06, 2014 | 19.27 | 19.30 | 19.11 | 19.16 | 3,636,919 | -0.05(-0.25%) |
Jun 05, 2014 | 19.23 | 19.32 | 19.14 | 19.21 | 1,977,694 | -0.01(-0.05%) |
Jun 04, 2014 | 19.25 | 19.34 | 19.20 | 19.22 | 2,087,152 | -0.01(-0.05%) |
Jun 03, 2014 | 19.30 | 19.48 | 19.20 | 19.23 | 3,403,061 | -0.07(-0.34%) |
Jun 02, 2014 | 19.06 | 19.34 | 19.05 | 19.30 | 3,568,735 | +0.24(+1.26%) |
May 30, 2014 | 18.80 | 19.13 | 18.68 | 19.06 | 4,864,601 | +0.24(+1.27%) |
May 29, 2014 | 18.86 | 18.95 | 18.75 | 18.82 | 2,184,080 | -0.04(-0.20%) |
May 28, 2014 | 18.95 | 18.95 | 18.75 | 18.85 | 2,505,330 | -0.05(-0.26%) |
May 27, 2014 | 18.88 | 18.93 | 18.79 | 18.90 | 5,132,308 | +0.03(+0.14%) |
May 23, 2014 | 18.86 | 18.88 | 18.88 | 18.88 | 11,829,143 | +0.02(+0.08%) |
May 22, 2014 | 18.62 | 18.87 | 18.62 | 18.86 | 2,887,068 | +0.20(+1.05%) |
May 21, 2014 | 18.63 | 18.78 | 18.60 | 18.67 | 2,638,686 | +0.01(+0.03%) |
May 20, 2014 | 18.50 | 18.69 | 18.48 | 18.66 | 2,949,570 | +0.09(+0.51%) |
May 19, 2014 | 18.62 | 18.70 | 18.53 | 18.57 | 2,507,473 | -0.08(-0.45%) |
May 16, 2014 | 18.59 | 18.72 | 18.56 | 18.65 | 2,561,205 | +0.04(+0.21%) |
May 15, 2014 | 18.60 | 18.69 | 18.45 | 18.61 | 2,701,837 | -0.08(-0.41%) |
May 14, 2014 | 18.60 | 18.70 | 18.52 | 18.69 | 2,643,688 | +0.09(+0.48%) |
May 13, 2014 | 18.61 | 18.66 | 18.54 | 18.60 | 2,974,769 | -0.05(-0.25%) |
May 12, 2014 | 18.65 | 18.69 | 18.51 | 18.65 | 2,769,879 | +0.03(+0.15%) |
May 09, 2014 | 18.60 | 18.66 | 18.49 | 18.62 | 2,826,069 | -0.08(-0.41%) |
May 08, 2014 | 18.86 | 18.95 | 18.51 | 18.69 | 4,407,903 | -0.26(-1.36%) |
May 07, 2014 | 18.96 | 19.01 | 18.73 | 18.95 | 4,940,222 | +0.14(+0.73%) |
May 06, 2014 | 18.93 | 19.09 | 18.64 | 18.81 | 3,974,750 | -0.17(-0.91%) |
May 05, 2014 | 18.63 | 19.05 | 18.61 | 18.99 | 5,517,061 | +0.29(+1.53%) |
May 02, 2014 | 18.60 | 18.73 | 18.55 | 18.70 | 3,447,589 | +0.10(+0.55%) |
May 01, 2014 | 18.59 | 18.74 | 18.51 | 18.60 | 4,474,791 | -0.03(-0.14%) |
Apr 30, 2014 | 18.62 | 18.67 | 18.55 | 18.63 | 5,540,890 | +0.00(+0.00%) |
Apr 29, 2014 | 18.34 | 18.66 | 18.34 | 18.63 | 6,769,165 | +0.33(+1.78%) |
Apr 28, 2014 | 18.12 | 18.31 | 17.94 | 18.30 | 4,180,374 | +0.23(+1.27%) |
Apr 25, 2014 | 18.22 | 18.32 | 17.89 | 18.07 | 6,844,161 | -0.18(-0.99%) |
Apr 24, 2014 | 18.56 | 18.63 | 18.20 | 18.25 | 4,480,529 | -0.19(-1.05%) |
Apr 23, 2014 | 18.66 | 18.67 | 18.44 | 18.45 | 5,089,738 | -0.19(-1.04%) |
Apr 22, 2014 | 18.63 | 18.70 | 18.51 | 18.64 | 4,280,314 | +0.05(+0.24%) |
Apr 21, 2014 | 18.41 | 18.65 | 18.35 | 18.59 | 3,808,457 | +0.20(+1.08%) |
Apr 17, 2014 | 18.33 | 18.40 | 18.40 | 18.40 | 11,457,371 | -0.03(-0.15%) |
Apr 16, 2014 | 18.30 | 18.56 | 18.27 | 18.42 | 3,149,547 | +0.15(+0.83%) |
Apr 15, 2014 | 18.19 | 18.31 | 18.08 | 18.27 | 3,259,449 | +0.07(+0.39%) |
Apr 14, 2014 | 18.28 | 18.52 | 18.20 | 18.20 | 4,454,281 | +0.00(+0.01%) |
Apr 11, 2014 | 18.04 | 18.29 | 18.02 | 18.20 | 4,884,800 | +0.14(+0.77%) |
Apr 10, 2014 | 18.18 | 18.36 | 17.96 | 18.06 | 3,267,365 | -0.15(-0.84%) |
Apr 09, 2014 | 17.96 | 18.24 | 17.96 | 18.21 | 4,547,797 | +0.30(+1.66%) |
Apr 08, 2014 | 17.62 | 17.97 | 17.62 | 17.92 | 3,970,201 | +0.27(+1.51%) |
Apr 07, 2014 | 17.82 | 17.93 | 17.60 | 17.65 | 4,292,449 | -0.18(-1.02%) |
Apr 04, 2014 | 17.94 | 18.08 | 17.78 | 17.83 | 4,340,825 | +0.01(+0.06%) |
Apr 03, 2014 | 17.81 | 17.93 | 17.71 | 17.82 | 3,432,040 | +0.05(+0.26%) |
Apr 02, 2014 | 17.78 | 17.99 | 17.72 | 17.78 | 6,149,541 | -0.07(-0.38%) |
Apr 01, 2014 | 17.41 | 17.86 | 17.41 | 17.84 | 5,794,609 | +0.35(+2.02%) |
Mar 31, 2014 | 17.43 | 17.52 | 17.36 | 17.49 | 3,225,992 | +0.08(+0.46%) |
Mar 28, 2014 | 17.37 | 17.51 | 17.31 | 17.41 | 3,340,339 | +0.04(+0.22%) |
Mar 27, 2014 | 17.27 | 17.40 | 17.24 | 17.37 | 3,754,735 | +0.09(+0.50%) |
Mar 26, 2014 | 17.29 | 17.37 | 17.24 | 17.29 | 3,431,750 | +0.01(+0.04%) |
Mar 25, 2014 | 17.19 | 17.35 | 17.17 | 17.28 | 3,424,656 | +0.13(+0.77%) |
Mar 24, 2014 | 17.41 | 17.43 | 17.03 | 17.15 | 4,163,341 | -0.22(-1.25%) |
Mar 21, 2014 | 17.43 | 17.48 | 17.26 | 17.36 | 9,182,068 | -0.07(-0.42%) |
Mar 20, 2014 | 17.25 | 17.46 | 17.18 | 17.44 | 4,353,892 | +0.09(+0.49%) |
Mar 19, 2014 | 17.70 | 17.90 | 17.31 | 17.35 | 6,370,115 | +0.00(+0.01%) |
Mar 18, 2014 | 17.25 | 17.47 | 17.21 | 17.35 | 4,033,671 | +0.04(+0.23%) |
Mar 17, 2014 | 17.13 | 17.31 | 17.04 | 17.31 | 4,920,114 | +0.21(+1.22%) |
Mar 14, 2014 | 16.98 | 17.14 | 16.84 | 17.10 | 4,023,991 | +0.24(+1.44%) |
Mar 13, 2014 | 16.88 | 17.00 | 16.79 | 16.86 | 2,772,476 | -0.05(-0.31%) |
Mar 12, 2014 | 16.96 | 16.98 | 16.81 | 16.91 | 3,174,229 | -0.06(-0.34%) |
Mar 11, 2014 | 16.89 | 17.03 | 16.69 | 16.97 | 3,877,530 | +0.03(+0.15%) |
Mar 10, 2014 | 16.86 | 17.02 | 16.82 | 16.94 | 2,820,646 | -0.01(-0.04%) |
Mar 07, 2014 | 16.95 | 17.10 | 16.87 | 16.95 | 3,247,188 | -0.00(-0.02%) |
Mar 06, 2014 | 17.07 | 17.15 | 16.86 | 16.95 | 4,078,993 | -0.13(-0.75%) |
Mar 05, 2014 | 16.97 | 17.19 | 16.91 | 17.08 | 4,129,166 | +0.05(+0.30%) |
Mar 04, 2014 | 17.12 | 17.14 | 16.93 | 17.03 | 3,752,269 | +0.03(+0.18%) |
Mar 03, 2014 | 16.89 | 17.02 | 16.80 | 17.00 | 2,876,901 | +0.08(+0.46%) |
Feb 28, 2014 | 17.02 | 17.05 | 16.83 | 16.92 | 4,040,543 | -0.10(-0.58%) |
Feb 27, 2014 | 16.93 | 17.17 | 16.80 | 17.02 | 4,637,407 | +0.09(+0.55%) |
Feb 26, 2014 | 16.61 | 16.98 | 16.53 | 16.93 | 5,426,638 | +0.32(+1.91%) |
Feb 25, 2014 | 16.52 | 16.70 | 16.49 | 16.61 | 4,742,583 | +0.07(+0.40%) |
Feb 24, 2014 | 16.48 | 16.63 | 16.35 | 16.54 | 5,210,407 | +0.06(+0.37%) |
Feb 21, 2014 | 16.58 | 16.71 | 16.41 | 16.48 | 5,383,655 | -0.10(-0.58%) |
Feb 20, 2014 | 16.64 | 16.82 | 16.52 | 16.58 | 4,308,946 | -0.08(-0.50%) |
Feb 19, 2014 | 16.71 | 16.88 | 16.64 | 16.66 | 3,500,355 | -0.11(-0.63%) |
Feb 18, 2014 | 16.77 | 16.97 | 16.74 | 16.77 | 3,466,953 | -0.09(-0.51%) |
Feb 14, 2014 | 16.94 | 16.86 | 16.86 | 16.86 | 15,748,135 | -0.05(-0.28%) |
Feb 13, 2014 | 16.82 | 17.09 | 16.79 | 16.90 | 4,237,189 | +0.06(+0.34%) |
Feb 12, 2014 | 16.93 | 17.00 | 16.80 | 16.84 | 3,415,975 | -0.03(-0.15%) |
Feb 11, 2014 | 16.73 | 17.00 | 16.64 | 16.87 | 5,207,865 | +0.21(+1.24%) |
Feb 10, 2014 | 16.57 | 16.81 | 16.34 | 16.66 | 4,561,443 | +0.09(+0.55%) |
Feb 07, 2014 | 16.49 | 16.71 | 16.48 | 16.57 | 4,093,325 | +0.21(+1.29%) |
Feb 06, 2014 | 16.36 | 16.45 | 16.28 | 16.36 | 3,471,481 | +0.06(+0.37%) |
Feb 05, 2014 | 16.31 | 16.44 | 16.25 | 16.30 | 3,263,800 | -0.12(-0.72%) |
Feb 04, 2014 | 16.48 | 16.56 | 16.31 | 16.42 | 3,769,178 | -0.07(-0.43%) |
Feb 03, 2014 | 16.74 | 16.87 | 16.32 | 16.49 | 4,688,861 | -0.25(-1.49%) |
Jan 31, 2014 | 16.32 | 16.79 | 16.27 | 16.74 | 5,606,842 | +0.33(+1.98%) |
Jan 30, 2014 | 16.26 | 16.57 | 16.22 | 16.41 | 4,436,356 | +0.23(+1.45%) |
Jan 29, 2014 | 16.01 | 16.26 | 15.89 | 16.18 | 3,677,240 | +0.10(+0.61%) |
Jan 28, 2014 | 16.03 | 16.22 | 15.97 | 16.08 | 6,051,422 | +0.05(+0.33%) |
Jan 27, 2014 | 16.15 | 16.24 | 15.80 | 16.03 | 4,631,274 | -0.12(-0.73%) |
Jan 24, 2014 | 16.24 | 16.26 | 16.06 | 16.15 | 4,644,371 | -0.14(-0.87%) |
Jan 23, 2014 | 16.37 | 16.55 | 16.28 | 16.29 | 4,306,607 | -0.10(-0.64%) |
Jan 22, 2014 | 16.27 | 16.40 | 16.24 | 16.39 | 2,837,643 | +0.14(+0.86%) |
Jan 21, 2014 | 16.18 | 16.32 | 16.09 | 16.25 | 3,153,489 | +0.29(+1.83%) |
Jan 17, 2014 | 16.12 | 15.96 | 15.96 | 15.96 | 13,732,021 | -0.11(-0.70%) |
Jan 16, 2014 | 16.03 | 16.12 | 15.94 | 16.07 | 3,071,495 | +0.00(+0.00%) |
Jan 15, 2014 | 16.04 | 16.13 | 16.01 | 16.07 | 3,288,011 | +0.03(+0.22%) |
Jan 14, 2014 | 15.96 | 16.16 | 15.84 | 16.04 | 3,994,710 | +0.12(+0.75%) |
Jan 13, 2014 | 15.98 | 16.07 | 15.86 | 15.92 | 3,500,029 | -0.03(-0.20%) |
Jan 10, 2014 | 15.97 | 16.08 | 15.88 | 15.95 | 2,350,516 | -0.01(-0.09%) |
Jan 09, 2014 | 15.88 | 16.00 | 15.84 | 15.97 | 3,263,247 | +0.08(+0.53%) |
Jan 08, 2014 | 16.15 | 16.19 | 15.79 | 15.88 | 5,999,837 | -0.27(-1.67%) |
Jan 07, 2014 | 16.12 | 16.20 | 16.04 | 16.15 | 3,398,138 | +0.06(+0.37%) |
Jan 06, 2014 | 16.22 | 16.26 | 16.08 | 16.09 | 3,036,820 | -0.13(-0.80%) |
Jan 03, 2014 | 16.30 | 16.39 | 16.15 | 16.22 | 2,642,427 | -0.05(-0.32%) |