Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.43 | 17.47 | 17.32 | 17.33 | 2,815,634 | -0.22(-1.26%) |
Jul 30, 2014 | 17.61 | 17.65 | 17.51 | 17.56 | 2,208,005 | +0.01(+0.07%) |
Jul 29, 2014 | 17.59 | 17.61 | 17.54 | 17.54 | 1,221,623 | -0.03(-0.15%) |
Jul 28, 2014 | 17.56 | 17.58 | 17.46 | 17.57 | 4,812,297 | +0.07(+0.37%) |
Jul 25, 2014 | 17.58 | 17.58 | 17.50 | 17.50 | 992,740 | -0.11(-0.63%) |
Jul 24, 2014 | 17.67 | 17.67 | 17.59 | 17.61 | 1,071,346 | -0.05(-0.30%) |
Jul 23, 2014 | 17.67 | 17.68 | 17.63 | 17.67 | 1,737,250 | +0.19(+1.08%) |
Jul 22, 2014 | 17.48 | 17.50 | 17.45 | 17.48 | 1,220,169 | +0.12(+0.71%) |
Jul 21, 2014 | 17.34 | 17.40 | 17.31 | 17.35 | 2,071,106 | -0.07(-0.41%) |
Jul 18, 2014 | 17.37 | 17.46 | 17.36 | 17.43 | 1,896,942 | +0.20(+1.14%) |
Jul 17, 2014 | 17.35 | 17.39 | 17.22 | 17.23 | 1,471,707 | -0.12(-0.71%) |
Jul 16, 2014 | 17.35 | 17.37 | 17.32 | 17.35 | 1,626,735 | +0.05(+0.30%) |
Jul 15, 2014 | 17.33 | 17.35 | 17.20 | 17.30 | 1,883,820 | -0.08(-0.49%) |
Jul 14, 2014 | 17.41 | 17.43 | 17.38 | 17.39 | 1,176,004 | +0.08(+0.45%) |
Jul 11, 2014 | 17.31 | 17.31 | 17.24 | 17.31 | 1,312,052 | +0.18(+1.07%) |
Jul 10, 2014 | 16.99 | 17.14 | 16.98 | 17.13 | 1,714,702 | -0.10(-0.57%) |
Jul 09, 2014 | 17.14 | 17.24 | 17.13 | 17.22 | 2,867,194 | -0.01(-0.08%) |
Jul 08, 2014 | 17.26 | 17.28 | 17.19 | 17.24 | 1,522,187 | -0.07(-0.38%) |
Jul 07, 2014 | 17.26 | 17.30 | 17.26 | 17.30 | 1,754,042 | +0.00(+0.00%) |
Jul 03, 2014 | 17.19 | 17.30 | 17.30 | 17.30 | 747,656 | +0.03(+0.15%) |
Jul 02, 2014 | 17.20 | 17.31 | 17.20 | 17.28 | 1,344,810 | +0.16(+0.95%) |
Jul 01, 2014 | 17.04 | 17.15 | 17.04 | 17.11 | 2,693,253 | +0.08(+0.46%) |
Jun 30, 2014 | 16.95 | 17.04 | 16.95 | 17.03 | 2,632,658 | -0.20(-1.14%) |
Jun 27, 2014 | 17.13 | 17.25 | 17.11 | 17.23 | 2,578,150 | +0.00(+0.00%) |
Jun 26, 2014 | 17.17 | 17.24 | 17.13 | 17.23 | 2,316,070 | +0.23(+1.38%) |
Jun 25, 2014 | 16.90 | 17.01 | 16.86 | 17.00 | 2,413,721 | +0.07(+0.39%) |
Jun 24, 2014 | 17.02 | 17.08 | 16.92 | 16.93 | 1,999,464 | -0.24(-1.38%) |
Jun 23, 2014 | 17.16 | 17.18 | 17.10 | 17.17 | 4,875,361 | +0.09(+0.53%) |
Jun 20, 2014 | 17.06 | 17.08 | 17.02 | 17.08 | 2,595,029 | -0.06(-0.34%) |
Jun 19, 2014 | 17.13 | 17.17 | 17.09 | 17.13 | 4,545,526 | +0.18(+1.06%) |
Jun 18, 2014 | 16.75 | 16.95 | 16.73 | 16.95 | 2,639,696 | +0.13(+0.80%) |
Jun 17, 2014 | 16.78 | 16.84 | 16.75 | 16.82 | 2,751,092 | -0.17(-0.98%) |
Jun 16, 2014 | 17.02 | 17.07 | 16.98 | 16.99 | 1,009,129 | -0.01(-0.04%) |
Jun 13, 2014 | 16.98 | 17.00 | 16.93 | 16.99 | 1,327,833 | +0.00(+0.00%) |
Jun 12, 2014 | 17.04 | 17.07 | 16.97 | 16.99 | 736,698 | -0.07(-0.41%) |
Jun 11, 2014 | 17.08 | 17.09 | 17.04 | 17.06 | 1,265,047 | -0.10(-0.60%) |
Jun 10, 2014 | 17.13 | 17.17 | 17.07 | 17.17 | 1,130,447 | +0.11(+0.64%) |
Jun 06, 2014 | 17.03 | 17.08 | 17.00 | 17.06 | 2,219,619 | +0.06(+0.38%) |
Jun 05, 2014 | 16.89 | 17.01 | 16.82 | 16.99 | 3,790,782 | +0.13(+0.80%) |
Jun 04, 2014 | 16.84 | 16.87 | 16.83 | 16.86 | 1,169,850 | -0.09(-0.53%) |
Jun 03, 2014 | 16.95 | 16.96 | 16.92 | 16.95 | 1,760,516 | -0.10(-0.57%) |
Jun 02, 2014 | 17.06 | 17.07 | 17.02 | 17.04 | 1,866,138 | -0.01(-0.08%) |
May 30, 2014 | 17.04 | 17.07 | 17.01 | 17.06 | 2,775,285 | -0.12(-0.67%) |
May 29, 2014 | 17.10 | 17.18 | 17.09 | 17.17 | 981,139 | +0.15(+0.91%) |
May 28, 2014 | 16.99 | 17.03 | 16.97 | 17.02 | 1,232,804 | -0.06(-0.38%) |
May 27, 2014 | 17.10 | 17.10 | 17.03 | 17.08 | 1,295,800 | +0.10(+0.57%) |
May 23, 2014 | 16.97 | 16.99 | 16.99 | 16.99 | 798,822 | +0.06(+0.38%) |
May 22, 2014 | 16.90 | 16.94 | 16.89 | 16.92 | 702,224 | +0.10(+0.61%) |
May 21, 2014 | 16.75 | 16.82 | 16.73 | 16.82 | 2,765,380 | +0.14(+0.85%) |
May 20, 2014 | 16.78 | 16.81 | 16.65 | 16.68 | 3,434,227 | -0.26(-1.55%) |
May 19, 2014 | 16.92 | 16.96 | 16.89 | 16.94 | 1,531,814 | -0.22(-1.31%) |
May 16, 2014 | 17.13 | 17.20 | 17.11 | 17.17 | 3,427,432 | +0.04(+0.23%) |
May 15, 2014 | 17.20 | 17.20 | 17.06 | 17.13 | 1,916,260 | -0.03(-0.19%) |
May 14, 2014 | 17.22 | 17.24 | 17.13 | 17.16 | 1,192,822 | +0.05(+0.30%) |
May 13, 2014 | 17.15 | 17.15 | 17.08 | 17.11 | 2,037,728 | +0.01(+0.08%) |
May 12, 2014 | 17.02 | 17.10 | 17.00 | 17.10 | 1,203,814 | +0.05(+0.30%) |
May 09, 2014 | 17.01 | 17.05 | 16.97 | 17.04 | 1,790,320 | -0.03(-0.15%) |
May 08, 2014 | 17.04 | 17.14 | 17.04 | 17.07 | 1,998,076 | +0.11(+0.64%) |
May 07, 2014 | 16.92 | 16.98 | 16.86 | 16.96 | 1,748,862 | -0.01(-0.08%) |
May 06, 2014 | 17.01 | 17.04 | 16.96 | 16.97 | 1,662,068 | +0.08(+0.46%) |
May 05, 2014 | 16.77 | 16.92 | 16.74 | 16.90 | 2,093,025 | +0.03(+0.15%) |
May 02, 2014 | 16.79 | 16.90 | 16.77 | 16.87 | 1,603,814 | +0.04(+0.23%) |
May 01, 2014 | 16.81 | 16.86 | 16.77 | 16.83 | 3,572,173 | -0.15(-0.91%) |
Apr 30, 2014 | 16.95 | 17.01 | 16.90 | 16.99 | 1,703,286 | -0.02(-0.11%) |
Apr 29, 2014 | 17.00 | 17.04 | 16.97 | 17.01 | 3,704,712 | -0.12(-0.71%) |
Apr 28, 2014 | 17.11 | 17.16 | 17.01 | 17.13 | 3,941,998 | +0.13(+0.76%) |
Apr 25, 2014 | 17.02 | 17.06 | 16.96 | 17.00 | 4,860,829 | -0.05(-0.26%) |
Apr 24, 2014 | 17.06 | 17.08 | 17.00 | 17.04 | 1,098,977 | -0.03(-0.19%) |
Apr 23, 2014 | 16.99 | 17.09 | 16.98 | 17.08 | 855,517 | -0.07(-0.41%) |
Apr 22, 2014 | 17.08 | 17.18 | 17.08 | 17.15 | 2,071,966 | +0.17(+0.98%) |
Apr 21, 2014 | 16.98 | 17.01 | 16.96 | 16.98 | 1,213,346 | -0.01(-0.04%) |
Apr 17, 2014 | 16.99 | 16.99 | 16.99 | 16.99 | 2,528,670 | +0.05(+0.30%) |
Apr 16, 2014 | 16.88 | 16.94 | 16.83 | 16.93 | 1,530,617 | +0.20(+1.19%) |
Apr 15, 2014 | 16.72 | 16.79 | 16.61 | 16.74 | 4,811,173 | -0.12(-0.69%) |
Apr 14, 2014 | 16.82 | 16.88 | 16.77 | 16.85 | 2,050,468 | -0.03(-0.19%) |
Apr 11, 2014 | 16.93 | 17.01 | 16.88 | 16.88 | 1,937,348 | -0.07(-0.42%) |
Apr 10, 2014 | 17.08 | 17.10 | 16.95 | 16.95 | 3,821,830 | -0.26(-1.49%) |
Apr 09, 2014 | 17.13 | 17.24 | 17.06 | 17.21 | 6,759,704 | +0.28(+1.67%) |
Apr 08, 2014 | 16.81 | 16.95 | 16.77 | 16.93 | 3,684,856 | +0.30(+1.78%) |
Apr 07, 2014 | 16.65 | 16.74 | 16.61 | 16.63 | 2,712,695 | +0.01(+0.04%) |
Apr 04, 2014 | 16.75 | 16.81 | 16.60 | 16.63 | 3,303,835 | +0.05(+0.31%) |
Apr 03, 2014 | 16.60 | 16.60 | 16.54 | 16.58 | 2,779,890 | -0.08(-0.46%) |
Apr 02, 2014 | 16.61 | 16.66 | 16.58 | 16.65 | 1,838,262 | +0.02(+0.12%) |
Apr 01, 2014 | 16.56 | 16.63 | 16.56 | 16.63 | 2,855,663 | +0.02(+0.12%) |
Mar 31, 2014 | 16.54 | 16.63 | 16.52 | 16.61 | 1,833,207 | +0.12(+0.74%) |
Mar 28, 2014 | 16.46 | 16.53 | 16.45 | 16.49 | 1,309,321 | +0.08(+0.47%) |
Mar 27, 2014 | 16.36 | 16.44 | 16.31 | 16.41 | 2,650,677 | +0.06(+0.39%) |
Mar 26, 2014 | 16.43 | 16.48 | 16.33 | 16.35 | 3,248,449 | +0.08(+0.47%) |
Mar 25, 2014 | 16.24 | 16.32 | 16.19 | 16.27 | 2,585,471 | +0.20(+1.24%) |
Mar 24, 2014 | 16.18 | 16.18 | 16.00 | 16.07 | 2,120,688 | +0.11(+0.68%) |
Mar 21, 2014 | 16.00 | 16.08 | 15.94 | 15.96 | 3,303,734 | +0.04(+0.28%) |
Mar 20, 2014 | 15.77 | 15.95 | 15.74 | 15.92 | 2,098,736 | -0.03(-0.20%) |
Mar 19, 2014 | 16.18 | 16.18 | 15.87 | 15.95 | 2,814,616 | -0.26(-1.58%) |
Mar 18, 2014 | 16.16 | 16.25 | 16.14 | 16.21 | 3,924,318 | +0.12(+0.72%) |
Mar 17, 2014 | 16.04 | 16.12 | 16.04 | 16.09 | 2,262,415 | +0.22(+1.42%) |
Mar 14, 2014 | 15.88 | 15.97 | 15.86 | 15.87 | 2,736,110 | -0.13(-0.80%) |
Mar 13, 2014 | 16.19 | 16.23 | 15.95 | 16.00 | 4,693,556 | -0.01(-0.04%) |
Mar 12, 2014 | 15.88 | 16.00 | 15.85 | 16.00 | 2,341,128 | +0.00(+0.00%) |
Mar 11, 2014 | 16.22 | 16.26 | 15.97 | 16.00 | 4,388,404 | -0.16(-0.99%) |
Mar 10, 2014 | 16.23 | 16.23 | 16.09 | 16.16 | 2,260,134 | -0.21(-1.26%) |
Mar 07, 2014 | 16.51 | 16.51 | 16.32 | 16.37 | 2,146,196 | -0.02(-0.12%) |
Mar 06, 2014 | 16.41 | 16.49 | 16.38 | 16.39 | 2,660,660 | +0.20(+1.23%) |
Mar 05, 2014 | 16.16 | 16.22 | 16.16 | 16.19 | 2,390,142 | +0.06(+0.36%) |
Mar 04, 2014 | 16.12 | 16.15 | 16.09 | 16.13 | 1,736,774 | +0.23(+1.45%) |
Mar 03, 2014 | 15.86 | 15.93 | 15.82 | 15.90 | 3,301,537 | -0.12(-0.76%) |
Feb 28, 2014 | 16.01 | 16.09 | 15.95 | 16.02 | 2,863,796 | -0.06(-0.36%) |
Feb 27, 2014 | 15.96 | 16.09 | 15.95 | 16.08 | 1,851,555 | +0.01(+0.04%) |
Feb 26, 2014 | 16.11 | 16.14 | 16.01 | 16.07 | 3,902,230 | -0.04(-0.24%) |
Feb 25, 2014 | 16.19 | 16.22 | 16.09 | 16.11 | 4,142,275 | -0.14(-0.87%) |
Feb 24, 2014 | 16.18 | 16.38 | 16.06 | 16.25 | 2,448,843 | +0.19(+1.20%) |
Feb 21, 2014 | 16.07 | 16.12 | 16.05 | 16.06 | 1,545,508 | -0.08(-0.48%) |
Feb 20, 2014 | 16.00 | 16.18 | 15.98 | 16.14 | 1,879,611 | +0.17(+1.05%) |
Feb 19, 2014 | 16.04 | 16.14 | 15.94 | 15.97 | 3,220,013 | -0.07(-0.44%) |
Feb 18, 2014 | 16.02 | 16.07 | 15.98 | 16.04 | 3,883,237 | +0.07(+0.44%) |
Feb 14, 2014 | 15.90 | 15.97 | 15.97 | 15.97 | 3,325,002 | +0.26(+1.63%) |
Feb 13, 2014 | 15.54 | 15.77 | 15.53 | 15.71 | 1,801,088 | -0.04(-0.24%) |
Feb 12, 2014 | 15.80 | 15.82 | 15.71 | 15.75 | 2,532,004 | +0.11(+0.70%) |
Feb 11, 2014 | 15.49 | 15.70 | 15.48 | 15.64 | 2,317,088 | +0.36(+2.35%) |
Feb 10, 2014 | 15.28 | 15.31 | 15.25 | 15.28 | 2,056,585 | -0.01(-0.04%) |
Feb 07, 2014 | 15.19 | 15.29 | 15.16 | 15.29 | 2,256,527 | +0.11(+0.72%) |
Feb 06, 2014 | 15.05 | 15.19 | 15.05 | 15.18 | 5,526,174 | +0.37(+2.52%) |
Feb 05, 2014 | 14.80 | 14.85 | 14.71 | 14.81 | 1,853,220 | -0.12(-0.77%) |
Feb 04, 2014 | 14.82 | 14.93 | 14.79 | 14.92 | 3,563,263 | +0.35(+2.42%) |
Feb 03, 2014 | 14.91 | 14.94 | 14.56 | 14.57 | 5,292,102 | -0.22(-1.52%) |
Jan 31, 2014 | 14.69 | 14.87 | 14.65 | 14.80 | 1,910,576 | -0.16(-1.07%) |
Jan 30, 2014 | 14.95 | 14.99 | 14.88 | 14.96 | 2,361,003 | +0.22(+1.53%) |
Jan 29, 2014 | 14.72 | 14.87 | 14.72 | 14.73 | 3,130,833 | -0.15(-1.04%) |
Jan 28, 2014 | 14.85 | 14.91 | 14.81 | 14.89 | 2,468,544 | +0.11(+0.74%) |
Jan 27, 2014 | 14.78 | 14.87 | 14.65 | 14.78 | 2,560,407 | +0.06(+0.44%) |
Jan 24, 2014 | 14.87 | 14.89 | 14.71 | 14.71 | 3,991,934 | -0.33(-2.18%) |
Jan 23, 2014 | 15.18 | 15.18 | 14.95 | 15.04 | 3,737,899 | -0.30(-1.97%) |
Jan 22, 2014 | 15.41 | 15.43 | 15.31 | 15.34 | 2,290,030 | +0.01(+0.08%) |
Jan 21, 2014 | 15.37 | 15.40 | 15.27 | 15.33 | 1,641,709 | +0.10(+0.68%) |
Jan 17, 2014 | 15.28 | 15.23 | 15.23 | 15.23 | 2,140,471 | -0.09(-0.59%) |
Jan 16, 2014 | 15.30 | 15.33 | 15.25 | 15.32 | 2,446,860 | -0.03(-0.21%) |
Jan 15, 2014 | 15.35 | 15.38 | 15.29 | 15.35 | 2,453,877 | -0.01(-0.04%) |
Jan 14, 2014 | 15.36 | 15.39 | 15.30 | 15.35 | 2,880,844 | -0.21(-1.32%) |
Jan 13, 2014 | 15.67 | 15.71 | 15.52 | 15.56 | 2,085,129 | -0.08(-0.49%) |
Jan 10, 2014 | 15.54 | 15.68 | 15.54 | 15.64 | 2,362,556 | +0.15(+1.00%) |
Jan 09, 2014 | 15.52 | 15.52 | 15.43 | 15.48 | 2,484,034 | -0.03(-0.17%) |
Jan 08, 2014 | 15.55 | 15.59 | 15.45 | 15.51 | 4,964,184 | -0.10(-0.62%) |
Jan 07, 2014 | 15.57 | 15.64 | 15.57 | 15.61 | 1,411,244 | -0.03(-0.16%) |
Jan 06, 2014 | 15.64 | 15.66 | 15.60 | 15.63 | 2,882,401 | -0.05(-0.33%) |
Jan 03, 2014 | 15.75 | 15.81 | 15.68 | 15.68 | 2,651,085 | +0.15(+0.99%) |
Jan 02, 2014 | 15.62 | 15.63 | 15.51 | 15.53 | 3,831,497 | -0.12(-0.78%) |
Dec 31, 2013 | 15.63 | 15.65 | 15.65 | 15.65 | 1,547,971 | +0.05(+0.33%) |
Dec 30, 2013 | 15.64 | 15.64 | 15.56 | 15.60 | 2,157,584 | +0.04(+0.29%) |
Dec 27, 2013 | 15.66 | 15.67 | 15.55 | 15.55 | 1,322,809 | -0.05(-0.35%) |
Dec 26, 2013 | 15.53 | 15.61 | 15.47 | 15.61 | 554,008 | -0.03(-0.16%) |
Dec 24, 2013 | 15.56 | 15.65 | 15.56 | 15.63 | 526,632 | +0.05(+0.33%) |
Dec 23, 2013 | 15.56 | 15.65 | 15.54 | 15.58 | 2,150,240 | +0.19(+1.21%) |
Dec 20, 2013 | 15.33 | 15.40 | 15.31 | 15.40 | 3,327,437 | +0.24(+1.61%) |
Dec 19, 2013 | 15.08 | 15.17 | 15.05 | 15.15 | 4,975,489 | +0.24(+1.59%) |
Dec 18, 2013 | 14.88 | 15.05 | 14.68 | 14.92 | 4,301,324 | +0.06(+0.41%) |
Dec 17, 2013 | 14.88 | 14.90 | 14.80 | 14.85 | 2,050,830 | -0.16(-1.08%) |
Dec 16, 2013 | 15.01 | 15.11 | 15.00 | 15.02 | 2,524,690 | +0.11(+0.76%) |
Dec 13, 2013 | 14.87 | 14.92 | 14.82 | 14.90 | 2,534,723 | +0.17(+1.15%) |
Dec 12, 2013 | 14.75 | 14.79 | 14.68 | 14.74 | 2,841,059 | -0.36(-2.40%) |
Dec 11, 2013 | 15.29 | 15.29 | 15.07 | 15.10 | 3,726,195 | -0.23(-1.51%) |
Dec 10, 2013 | 15.34 | 15.36 | 15.29 | 15.33 | 1,536,150 | -0.01(-0.04%) |
Dec 09, 2013 | 15.31 | 15.35 | 15.29 | 15.34 | 1,766,532 | -0.21(-1.37%) |
Dec 06, 2013 | 15.48 | 15.56 | 15.45 | 15.55 | 2,199,429 | +0.11(+0.69%) |
Dec 05, 2013 | 15.35 | 15.46 | 15.33 | 15.44 | 4,695,393 | -0.20(-1.28%) |
Dec 04, 2013 | 15.52 | 15.67 | 15.51 | 15.64 | 1,717,389 | -0.01(-0.08%) |
Dec 03, 2013 | 15.62 | 15.67 | 15.56 | 15.66 | 2,596,736 | -0.04(-0.24%) |
Dec 02, 2013 | 15.72 | 15.76 | 15.67 | 15.69 | 3,055,044 | -0.18(-1.14%) |
Nov 29, 2013 | 15.94 | 16.02 | 15.86 | 15.88 | 2,342,429 | -0.08(-0.47%) |
Nov 27, 2013 | 15.93 | 15.95 | 15.89 | 15.95 | 1,409,368 | -0.06(-0.39%) |
Nov 26, 2013 | 15.94 | 16.06 | 15.94 | 16.01 | 1,668,554 | -0.08(-0.51%) |
Nov 25, 2013 | 16.09 | 16.13 | 16.06 | 16.09 | 1,368,583 | -0.01(-0.08%) |
Nov 22, 2013 | 16.04 | 16.13 | 16.01 | 16.11 | 1,342,926 | -0.01(-0.04%) |
Nov 21, 2013 | 16.13 | 16.16 | 16.06 | 16.11 | 2,546,040 | -0.11(-0.69%) |
Nov 20, 2013 | 16.36 | 16.41 | 16.15 | 16.23 | 3,581,505 | -0.24(-1.45%) |
Nov 19, 2013 | 16.46 | 16.51 | 16.42 | 16.46 | 1,908,474 | -0.02(-0.11%) |
Nov 18, 2013 | 16.59 | 16.64 | 16.45 | 16.48 | 5,308,639 | -0.09(-0.57%) |
Nov 15, 2013 | 16.54 | 16.59 | 16.50 | 16.58 | 1,793,073 | +0.22(+1.34%) |
Nov 14, 2013 | 16.21 | 16.37 | 16.20 | 16.36 | 2,376,358 | +0.06(+0.38%) |
Nov 13, 2013 | 16.17 | 16.30 | 16.15 | 16.29 | 2,776,984 | -0.09(-0.57%) |
Nov 12, 2013 | 16.59 | 16.46 | 16.34 | 16.39 | 6,169,925 | -0.20(-1.21%) |
Nov 11, 2013 | 16.61 | 16.61 | 16.56 | 16.59 | 1,020,258 | -0.16(-0.93%) |
Nov 08, 2013 | 16.64 | 16.76 | 16.61 | 16.75 | 3,063,820 | +0.06(+0.38%) |
Nov 07, 2013 | 16.86 | 16.90 | 16.66 | 16.68 | 1,580,819 | -0.23(-1.33%) |
Nov 06, 2013 | 16.90 | 16.93 | 16.85 | 16.91 | 1,335,606 | +0.14(+0.82%) |
Nov 05, 2013 | 16.80 | 16.81 | 16.72 | 16.77 | 1,561,164 | +0.02(+0.11%) |
Nov 04, 2013 | 16.70 | 16.78 | 16.68 | 16.75 | 1,054,558 | +0.07(+0.41%) |
Nov 01, 2013 | 16.69 | 16.70 | 16.58 | 16.68 | 2,197,330 | -0.01(-0.07%) |
Oct 31, 2013 | 16.78 | 16.81 | 16.70 | 16.70 | 2,768,249 | -0.01(-0.07%) |
Oct 30, 2013 | 16.81 | 16.83 | 16.61 | 16.71 | 1,903,407 | -0.09(-0.56%) |
Oct 29, 2013 | 16.85 | 16.86 | 16.79 | 16.80 | 9,431,897 | -0.19(-1.11%) |
Oct 28, 2013 | 16.94 | 17.04 | 16.90 | 16.99 | 3,985,524 | +0.06(+0.33%) |
Oct 25, 2013 | 16.88 | 16.94 | 16.88 | 16.93 | 1,405,935 | +0.08(+0.45%) |
Oct 24, 2013 | 16.79 | 16.86 | 16.76 | 16.86 | 2,321,987 | +0.06(+0.34%) |
Oct 23, 2013 | 16.80 | 16.81 | 16.71 | 16.80 | 1,688,347 | -0.25(-1.49%) |
Oct 22, 2013 | 16.99 | 17.10 | 16.98 | 17.05 | 2,905,258 | +0.23(+1.40%) |
Oct 21, 2013 | 16.82 | 16.84 | 16.80 | 16.82 | 3,001,809 | -0.02(-0.11%) |
Oct 18, 2013 | 16.76 | 16.84 | 16.73 | 16.84 | 2,734,627 | +0.19(+1.17%) |
Oct 17, 2013 | 16.49 | 16.65 | 16.49 | 16.64 | 2,023,908 | +0.24(+1.45%) |
Oct 16, 2013 | 16.28 | 16.41 | 16.28 | 16.41 | 1,368,288 | +0.21(+1.27%) |
Oct 15, 2013 | 16.21 | 16.27 | 16.14 | 16.20 | 1,771,003 | -0.06(-0.35%) |
Oct 14, 2013 | 16.08 | 16.26 | 16.07 | 16.26 | 1,574,490 | +0.03(+0.19%) |
Oct 11, 2013 | 16.07 | 16.23 | 16.07 | 16.23 | 2,040,002 | +0.21(+1.33%) |
Oct 10, 2013 | 15.81 | 16.03 | 15.81 | 16.01 | 2,485,058 | +0.28(+1.79%) |
Oct 09, 2013 | 15.74 | 15.78 | 15.63 | 15.73 | 2,043,180 | +0.06(+0.40%) |
Oct 08, 2013 | 15.80 | 15.83 | 15.65 | 15.67 | 1,910,640 | -0.10(-0.63%) |
Oct 07, 2013 | 15.72 | 15.85 | 15.71 | 15.77 | 1,906,798 | -0.28(-1.76%) |
Oct 04, 2013 | 15.98 | 16.09 | 15.96 | 16.05 | 1,931,526 | +0.14(+0.87%) |
Oct 03, 2013 | 15.97 | 15.98 | 15.85 | 15.91 | 2,397,622 | -0.03(-0.20%) |
Oct 02, 2013 | 15.83 | 15.96 | 15.79 | 15.94 | 2,526,009 | -0.01(-0.04%) |
Oct 01, 2013 | 15.84 | 15.96 | 15.82 | 15.95 | 2,626,155 | +0.13(+0.83%) |
Sep 30, 2013 | 15.82 | 15.89 | 15.77 | 15.82 | 2,864,447 | -0.22(-1.37%) |
Sep 27, 2013 | 16.00 | 16.05 | 15.98 | 16.04 | 1,128,837 | -0.11(-0.70%) |
Sep 26, 2013 | 16.11 | 16.22 | 16.10 | 16.15 | 1,302,599 | +0.13(+0.78%) |
Sep 25, 2013 | 16.03 | 16.10 | 16.00 | 16.03 | 1,859,544 | +0.04(+0.24%) |
Sep 24, 2013 | 16.01 | 16.07 | 15.94 | 15.99 | 1,623,131 | -0.09(-0.55%) |
Sep 23, 2013 | 16.09 | 16.11 | 16.03 | 16.08 | 1,595,393 | +0.05(+0.31%) |
Sep 20, 2013 | 16.15 | 16.16 | 16.02 | 16.03 | 2,265,440 | -0.19(-1.16%) |
Sep 19, 2013 | 16.40 | 16.40 | 16.21 | 16.21 | 3,283,844 | -0.19(-1.18%) |
Sep 18, 2013 | 15.92 | 16.42 | 15.92 | 16.41 | 3,954,143 | +0.42(+2.62%) |
Sep 17, 2013 | 15.95 | 16.00 | 15.95 | 15.99 | 1,705,604 | +0.15(+0.95%) |
Sep 16, 2013 | 15.97 | 15.93 | 15.82 | 15.84 | 2,302,586 | +0.12(+0.76%) |
Sep 13, 2013 | 15.69 | 15.74 | 15.69 | 15.72 | 1,684,438 | -0.01(-0.04%) |
Sep 12, 2013 | 15.74 | 15.80 | 15.71 | 15.72 | 2,422,678 | -0.16(-0.99%) |
Sep 11, 2013 | 15.78 | 15.91 | 15.76 | 15.88 | 1,848,481 | +0.05(+0.32%) |
Sep 10, 2013 | 15.78 | 15.85 | 15.75 | 15.83 | 3,339,304 | +0.25(+1.61%) |
Sep 09, 2013 | 15.47 | 15.59 | 15.46 | 15.58 | 3,320,813 | +0.23(+1.51%) |
Sep 06, 2013 | 15.37 | 15.41 | 15.27 | 15.35 | 2,818,223 | +0.09(+0.62%) |
Sep 05, 2013 | 15.24 | 15.30 | 15.23 | 15.26 | 1,638,656 | -0.09(-0.57%) |
Sep 04, 2013 | 15.22 | 15.40 | 15.21 | 15.34 | 3,174,398 | +0.21(+1.41%) |
Sep 03, 2013 | 15.25 | 15.26 | 15.11 | 15.13 | 3,800,428 | +0.43(+2.94%) |
Aug 30, 2013 | 14.81 | 14.81 | 14.68 | 14.70 | 1,755,065 | +0.04(+0.26%) |
Aug 29, 2013 | 14.69 | 14.74 | 14.66 | 14.66 | 1,583,417 | -0.03(-0.17%) |
Aug 28, 2013 | 14.61 | 14.75 | 14.59 | 14.69 | 1,584,599 | -0.05(-0.34%) |
Aug 27, 2013 | 14.77 | 14.85 | 14.70 | 14.74 | 2,771,604 | -0.15(-1.01%) |
Aug 26, 2013 | 14.98 | 15.02 | 14.88 | 14.89 | 1,543,103 | -0.09(-0.63%) |
Aug 23, 2013 | 14.89 | 15.00 | 14.87 | 14.98 | 2,355,178 | +0.19(+1.27%) |
Aug 22, 2013 | 14.75 | 14.85 | 14.75 | 14.79 | 2,614,917 | +0.11(+0.72%) |
Aug 21, 2013 | 14.78 | 14.87 | 14.64 | 14.69 | 4,884,480 | -0.18(-1.18%) |
Aug 20, 2013 | 14.83 | 14.92 | 14.82 | 14.86 | 6,565,629 | -0.08(-0.54%) |
Aug 19, 2013 | 15.07 | 15.10 | 14.94 | 14.94 | 2,762,210 | -0.13(-0.87%) |
Aug 16, 2013 | 15.11 | 15.14 | 15.03 | 15.07 | 2,332,726 | +0.04(+0.29%) |
Aug 15, 2013 | 14.99 | 15.06 | 14.87 | 15.03 | 3,618,086 | -0.10(-0.66%) |
Aug 14, 2013 | 15.14 | 15.20 | 15.11 | 15.13 | 3,702,197 | +0.00(+0.00%) |
Aug 13, 2013 | 15.09 | 15.17 | 15.01 | 15.13 | 2,729,278 | +0.12(+0.79%) |
Aug 12, 2013 | 14.96 | 15.07 | 14.96 | 15.01 | 2,038,576 | +0.09(+0.63%) |
Aug 09, 2013 | 14.82 | 14.96 | 14.82 | 14.92 | 1,784,994 | +0.09(+0.63%) |
Aug 08, 2013 | 14.70 | 14.88 | 14.70 | 14.82 | 2,438,979 | +0.41(+2.87%) |
Aug 07, 2013 | 14.37 | 14.45 | 14.35 | 14.41 | 3,262,313 | -0.25(-1.71%) |
Aug 06, 2013 | 14.66 | 14.69 | 14.58 | 14.66 | 2,610,709 | +0.04(+0.30%) |
Aug 05, 2013 | 14.58 | 14.63 | 14.56 | 14.62 | 2,179,611 | -0.04(-0.26%) |
Aug 02, 2013 | 14.58 | 14.70 | 14.55 | 14.65 | 1,710,368 | +0.09(+0.60%) |